Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 517.00 | 539.00 | 509.00 | 510.00 | 15,300.00 | 48,350 |
| 2021-12-15 | 525.00 | 530.00 | 514.00 | 520.00 | 15,600.00 | 27,300 |
| 2021-12-14 | 538.00 | 541.00 | 511.00 | 521.00 | 15,630.00 | 30,909 |
| 2021-12-13 | 539.00 | 547.00 | 530.00 | 538.00 | 16,140.00 | 25,758 |
| 2021-12-10 | 536.00 | 541.00 | 526.00 | 539.00 | 16,170.00 | 12,436 |
| 2021-12-09 | 539.00 | 544.00 | 530.00 | 536.00 | 16,080.00 | 13,491 |
| 2021-12-08 | 537.00 | 569.00 | 531.00 | 539.00 | 16,170.00 | 49,333 |
| 2021-12-07 | 508.00 | 546.00 | 508.00 | 537.00 | 16,110.00 | 49,353 |
| 2021-12-06 | 516.00 | 517.00 | 501.00 | 512.00 | 15,360.00 | 17,281 |
| 2021-12-03 | 510.00 | 516.00 | 505.00 | 516.00 | 15,480.00 | 17,457 |
| 2021-12-02 | 473.00 | 514.00 | 473.00 | 510.00 | 15,300.00 | 24,013 |
| 2021-12-01 | 492.00 | 505.00 | 481.00 | 499.00 | 14,970.00 | 43,751 |
| 2021-11-30 | 528.00 | 531.00 | 490.00 | 498.00 | 14,940.00 | 52,472 |
| 2021-11-29 | 520.00 | 537.00 | 516.00 | 525.00 | 15,750.00 | 34,139 |
| 2021-11-26 | 547.00 | 554.00 | 530.00 | 542.00 | 16,260.00 | 33,186 |
| 2021-11-25 | 555.00 | 557.00 | 548.00 | 552.00 | 16,560.00 | 23,194 |
| 2021-11-24 | 556.00 | 562.00 | 551.00 | 552.00 | 16,560.00 | 15,591 |
| 2021-11-23 | 557.00 | 572.00 | 551.00 | 556.00 | 16,680.00 | 14,988 |
| 2021-11-22 | 559.00 | 559.00 | 546.00 | 557.00 | 16,710.00 | 21,451 |
| 2021-11-19 | 557.00 | 562.00 | 547.00 | 557.00 | 16,710.00 | 26,974 |
| 2021-11-18 | 551.00 | 563.00 | 543.00 | 562.00 | 16,860.00 | 34,222 |
| 2021-11-17 | 580.00 | 590.00 | 560.00 | 574.00 | 17,220.00 | 25,131 |
| 2021-11-16 | 596.00 | 596.00 | 575.00 | 579.00 | 17,370.00 | 15,407 |
| 2021-11-15 | 584.00 | 595.00 | 579.00 | 588.00 | 17,640.00 | 18,398 |
| 2021-11-12 | 561.00 | 586.00 | 561.00 | 584.00 | 17,520.00 | 27,374 |
| 2021-11-11 | 577.00 | 586.00 | 561.00 | 564.00 | 16,920.00 | 27,554 |
| 2021-11-10 | 593.00 | 596.00 | 578.00 | 579.00 | 17,370.00 | 35,205 |
| 2021-11-09 | 607.00 | 614.00 | 591.00 | 596.00 | 17,880.00 | 42,115 |
| 2021-11-08 | 638.00 | 670.00 | 598.00 | 607.00 | 18,210.00 | 108,811 |
| 2021-11-05 | 597.00 | 628.00 | 581.00 | 627.00 | 18,810.00 | 60,223 |
| 2021-11-04 | 613.00 | 619.00 | 586.00 | 597.00 | 17,910.00 | 47,808 |
| 2021-11-03 | 634.00 | 634.00 | 607.00 | 612.00 | 18,360.00 | 30,596 |
| 2021-11-02 | 621.00 | 638.00 | 621.00 | 632.00 | 18,960.00 | 20,719 |
| 2021-11-01 | 635.00 | 636.00 | 625.00 | 631.00 | 18,930.00 | 18,624 |
| 2021-10-29 | 639.00 | 648.00 | 627.00 | 635.00 | 19,050.00 | 18,784 |
| 2021-10-28 | 657.00 | 664.00 | 635.00 | 639.00 | 19,170.00 | 47,971 |
| 2021-10-27 | 680.00 | 680.00 | 646.00 | 656.00 | 19,680.00 | 41,205 |
| 2021-10-26 | 655.00 | 676.00 | 655.00 | 670.00 | 20,100.00 | 28,445 |
| 2021-10-25 | 683.00 | 683.00 | 655.00 | 660.00 | 19,800.00 | 43,255 |
| 2021-10-22 | 690.00 | 715.00 | 678.00 | 684.00 | 20,520.00 | 48,264 |
| 2021-10-21 | 670.00 | 721.00 | 661.00 | 699.00 | 20,970.00 | 97,442 |
| 2021-10-20 | 665.00 | 674.00 | 660.00 | 669.00 | 20,070.00 | 15,630 |
| 2021-10-19 | 662.00 | 679.00 | 660.00 | 665.00 | 19,950.00 | 20,001 |
| 2021-10-18 | 665.00 | 680.00 | 656.00 | 662.00 | 19,860.00 | 25,159 |
| 2021-10-15 | 673.00 | 673.00 | 645.00 | 666.00 | 19,980.00 | 27,052 |
| 2021-10-14 | 630.00 | 669.00 | 627.00 | 656.00 | 19,680.00 | 30,043 |
← NewerPage 20 of 20 · 1,186 trading days
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.