Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-18 | 554.00 | 554.00 | 534.00 | 543.00 | 16,290.00 | 56,894 |
| 2022-03-17 | 558.00 | 575.00 | 544.00 | 554.00 | 16,620.00 | 59,288 |
| 2022-03-16 | 580.00 | 583.00 | 547.00 | 555.00 | 16,650.00 | 140,737 |
| 2022-03-15 | 531.00 | 597.00 | 515.00 | 577.00 | 17,310.00 | 496,458 |
| 2022-03-14 | 625.00 | 647.00 | 533.00 | 549.00 | 16,470.00 | 542,244 |
| 2022-03-11 | 490.00 | 605.00 | 487.00 | 570.00 | 17,100.00 | 1,252,698 |
| 2022-03-10 | 467.00 | 485.00 | 467.00 | 476.00 | 14,280.00 | 22,356 |
| 2022-03-08 | 462.00 | 468.00 | 456.00 | 465.00 | 13,950.00 | 16,080 |
| 2022-03-07 | 475.00 | 479.00 | 465.00 | 469.00 | 14,070.00 | 14,135 |
| 2022-03-04 | 489.00 | 489.00 | 465.00 | 477.00 | 14,310.00 | 8,026 |
| 2022-03-03 | 490.00 | 490.00 | 480.00 | 483.00 | 14,490.00 | 13,777 |
| 2022-03-02 | 470.00 | 475.00 | 465.00 | 475.00 | 14,250.00 | 10,650 |
| 2022-02-28 | 476.00 | 480.00 | 468.00 | 470.00 | 14,100.00 | 18,974 |
| 2022-02-25 | 478.00 | 484.00 | 472.00 | 474.00 | 14,220.00 | 12,156 |
| 2022-02-24 | 489.00 | 496.00 | 471.00 | 472.00 | 14,160.00 | 34,234 |
| 2022-02-23 | 487.00 | 497.00 | 485.00 | 491.00 | 14,730.00 | 11,859 |
| 2022-02-22 | 486.00 | 496.00 | 485.00 | 489.00 | 14,670.00 | 19,670 |
| 2022-02-21 | 496.00 | 507.00 | 482.00 | 500.00 | 15,000.00 | 31,797 |
| 2022-02-18 | 477.00 | 531.00 | 471.00 | 503.00 | 15,090.00 | 119,573 |
| 2022-02-17 | 489.00 | 492.00 | 473.00 | 480.00 | 14,400.00 | 20,210 |
| 2022-02-16 | 474.00 | 493.00 | 474.00 | 480.00 | 14,400.00 | 16,580 |
| 2022-02-15 | 470.00 | 484.00 | 459.00 | 468.00 | 14,040.00 | 18,719 |
| 2022-02-14 | 493.00 | 493.00 | 468.00 | 468.00 | 14,040.00 | 29,032 |
| 2022-02-11 | 505.00 | 507.00 | 490.00 | 494.00 | 14,820.00 | 24,272 |
| 2022-02-10 | 511.00 | 515.00 | 500.00 | 505.00 | 15,150.00 | 17,841 |
| 2022-02-09 | 503.00 | 517.00 | 501.00 | 510.00 | 15,300.00 | 26,417 |
| 2022-02-08 | 503.00 | 509.00 | 494.00 | 508.00 | 15,240.00 | 52,328 |
| 2022-02-07 | 478.00 | 554.00 | 467.00 | 503.00 | 15,090.00 | 294,843 |
| 2022-02-04 | 472.00 | 480.00 | 470.00 | 479.00 | 14,370.00 | 13,105 |
| 2022-02-03 | 460.00 | 481.00 | 460.00 | 472.00 | 14,160.00 | 22,458 |
| 2022-01-28 | 438.00 | 456.00 | 432.00 | 455.00 | 13,650.00 | 21,354 |
| 2022-01-27 | 467.00 | 471.00 | 441.00 | 441.00 | 13,230.00 | 43,500 |
| 2022-01-26 | 476.00 | 495.00 | 467.00 | 467.00 | 14,010.00 | 28,904 |
| 2022-01-25 | 487.00 | 494.00 | 470.00 | 476.00 | 14,280.00 | 36,429 |
| 2022-01-24 | 492.00 | 495.00 | 481.00 | 490.00 | 14,700.00 | 28,303 |
| 2022-01-21 | 513.00 | 513.00 | 494.00 | 497.00 | 14,910.00 | 28,584 |
| 2022-01-20 | 499.00 | 505.00 | 487.00 | 500.00 | 15,000.00 | 31,354 |
| 2022-01-19 | 514.00 | 522.00 | 499.00 | 499.00 | 14,970.00 | 33,950 |
| 2022-01-18 | 528.00 | 538.00 | 514.00 | 514.00 | 15,420.00 | 42,016 |
| 2022-01-17 | 515.00 | 547.00 | 512.00 | 519.00 | 15,570.00 | 101,270 |
| 2022-01-14 | 511.00 | 520.00 | 506.00 | 515.00 | 15,450.00 | 39,038 |
| 2022-01-13 | 543.00 | 546.00 | 516.00 | 523.00 | 15,690.00 | 63,444 |
| 2022-01-12 | 551.00 | 552.00 | 532.00 | 542.00 | 16,260.00 | 89,909 |
| 2022-01-11 | 515.00 | 590.00 | 514.00 | 550.00 | 16,500.00 | 532,531 |
| 2022-01-10 | 523.00 | 528.00 | 502.00 | 513.00 | 15,390.00 | 82,876 |
| 2022-01-07 | 471.00 | 610.00 | 471.00 | 522.00 | 15,660.00 | 1,030,284 |
| 2022-01-06 | 484.00 | 485.00 | 467.00 | 471.00 | 14,130.00 | 51,890 |
| 2022-01-05 | 497.00 | 497.00 | 483.00 | 486.00 | 14,580.00 | 38,442 |
| 2022-01-04 | 498.00 | 501.00 | 491.00 | 494.00 | 14,820.00 | 13,823 |
| 2022-01-03 | 495.00 | 502.00 | 469.00 | 498.00 | 14,940.00 | 18,103 |
| 2021-12-30 | 495.00 | 495.00 | 490.00 | 494.00 | 14,820.00 | 16,576 |
| 2021-12-29 | 492.00 | 498.00 | 491.00 | 492.00 | 14,760.00 | 10,058 |
| 2021-12-28 | 500.00 | 501.00 | 490.00 | 491.00 | 14,730.00 | 22,529 |
| 2021-12-27 | 504.00 | 507.00 | 498.00 | 500.00 | 15,000.00 | 16,217 |
| 2021-12-24 | 501.00 | 505.00 | 496.00 | 501.00 | 15,030.00 | 12,999 |
| 2021-12-23 | 506.00 | 508.00 | 496.00 | 496.00 | 14,880.00 | 14,459 |
| 2021-12-22 | 499.00 | 508.00 | 495.00 | 502.00 | 15,060.00 | 15,362 |
| 2021-12-21 | 504.00 | 507.00 | 491.00 | 496.00 | 14,880.00 | 19,286 |
| 2021-12-20 | 513.00 | 513.00 | 497.00 | 499.00 | 14,970.00 | 24,553 |
| 2021-12-17 | 503.00 | 519.00 | 503.00 | 509.00 | 15,270.00 | 26,112 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.