Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-16 | 322.00 | 322.00 | 309.00 | 310.00 | 3,100.00 | 63,306 |
| 2025-06-13 | 319.00 | 348.00 | 313.00 | 323.00 | 3,230.00 | 114,408 |
| 2025-06-12 | 323.00 | 325.00 | 315.00 | 316.00 | 3,160.00 | 74,473 |
| 2025-06-11 | 325.00 | 325.00 | 317.00 | 323.00 | 3,230.00 | 47,351 |
| 2025-06-10 | 321.00 | 328.00 | 317.00 | 321.00 | 3,210.00 | 69,488 |
| 2025-06-09 | 323.00 | 345.00 | 317.00 | 320.00 | 3,200.00 | 148,922 |
| 2025-06-05 | 323.00 | 332.00 | 313.00 | 322.00 | 3,220.00 | 108,040 |
| 2025-06-04 | 335.00 | 349.00 | 320.00 | 323.00 | 3,230.00 | 96,446 |
| 2025-06-02 | 352.00 | 386.00 | 332.00 | 333.00 | 3,330.00 | 282,406 |
| 2025-05-30 | 360.00 | 370.00 | 334.00 | 335.00 | 3,350.00 | 286,440 |
| 2025-05-29 | 347.00 | 405.00 | 328.00 | 353.00 | 3,530.00 | 2,216,947 |
| 2025-05-28 | 388.00 | 426.00 | 347.00 | 347.00 | 3,470.00 | 4,672,766 |
| 2025-05-27 | 272.00 | 353.00 | 272.00 | 353.00 | 3,530.00 | 1,636,438 |
| 2025-05-26 | 255.00 | 319.00 | 255.00 | 272.00 | 2,720.00 | 1,187,113 |
| 2025-05-23 | 268.00 | 269.00 | 249.00 | 253.00 | 2,530.00 | 50,377 |
| 2025-05-22 | 261.00 | 268.00 | 257.00 | 268.00 | 2,680.00 | 34,307 |
| 2025-05-21 | 266.00 | 267.00 | 258.00 | 263.00 | 2,630.00 | 37,456 |
| 2025-05-20 | 265.00 | 271.00 | 260.00 | 267.00 | 2,670.00 | 23,294 |
| 2025-05-19 | 279.00 | 280.00 | 258.00 | 262.00 | 2,620.00 | 75,172 |
| 2025-05-16 | 299.00 | 299.00 | 274.00 | 279.00 | 2,790.00 | 68,563 |
| 2025-05-15 | 301.00 | 304.00 | 293.00 | 297.00 | 2,970.00 | 22,199 |
| 2025-05-14 | 295.00 | 305.00 | 290.00 | 304.00 | 3,040.00 | 31,740 |
| 2025-05-13 | 297.00 | 299.00 | 288.00 | 293.00 | 2,930.00 | 32,865 |
| 2025-05-12 | 292.00 | 302.00 | 289.00 | 295.00 | 2,950.00 | 34,398 |
| 2025-05-09 | 299.00 | 302.00 | 287.00 | 289.00 | 2,890.00 | 26,118 |
| 2025-05-08 | 305.00 | 306.00 | 294.00 | 296.00 | 2,960.00 | 36,260 |
| 2025-05-07 | 300.00 | 305.00 | 296.00 | 305.00 | 3,050.00 | 23,539 |
| 2025-05-02 | 309.00 | 309.00 | 300.00 | 300.00 | 3,000.00 | 31,667 |
| 2025-04-30 | 314.00 | 314.00 | 305.00 | 309.00 | 3,090.00 | 32,708 |
| 2025-04-29 | 312.00 | 316.00 | 309.00 | 314.00 | 3,140.00 | 35,441 |
| 2025-04-28 | 323.00 | 323.00 | 308.00 | 312.00 | 3,120.00 | 52,316 |
| 2025-04-25 | 326.00 | 332.00 | 322.00 | 323.00 | 3,230.00 | 38,839 |
| 2025-04-24 | 334.00 | 335.00 | 320.00 | 325.00 | 3,250.00 | 66,081 |
| 2025-04-23 | 328.00 | 349.00 | 321.00 | 334.00 | 3,340.00 | 307,559 |
| 2025-04-22 | 333.00 | 334.00 | 319.00 | 319.00 | 3,190.00 | 105,951 |
| 2025-04-21 | 309.00 | 352.00 | 303.00 | 334.00 | 3,340.00 | 469,251 |
| 2025-04-18 | 320.00 | 323.00 | 305.00 | 309.00 | 3,090.00 | 134,598 |
| 2025-04-17 | 307.00 | 324.00 | 301.00 | 319.00 | 3,190.00 | 139,251 |
| 2025-04-16 | 320.00 | 324.00 | 304.00 | 307.00 | 3,070.00 | 128,940 |
| 2025-04-15 | 339.00 | 339.00 | 315.00 | 318.00 | 3,180.00 | 228,025 |
| 2025-04-14 | 360.00 | 363.00 | 326.00 | 339.00 | 3,390.00 | 619,733 |
| 2025-04-11 | 352.00 | 409.00 | 350.00 | 366.00 | 3,660.00 | 3,874,442 |
| 2025-04-10 | 248.00 | 318.00 | 246.00 | 318.00 | 3,180.00 | 598,004 |
| 2025-04-09 | 240.00 | 245.00 | 236.00 | 245.00 | 2,450.00 | 17,755 |
| 2025-04-08 | 238.00 | 248.00 | 237.00 | 240.00 | 2,400.00 | 44,458 |
| 2025-04-07 | 243.00 | 243.00 | 229.00 | 238.00 | 2,380.00 | 45,847 |
| 2025-04-04 | 248.00 | 250.00 | 240.00 | 243.00 | 2,430.00 | 38,286 |
| 2025-04-03 | 241.00 | 249.00 | 241.00 | 248.00 | 2,480.00 | 22,026 |
| 2025-04-02 | 241.00 | 251.00 | 235.00 | 241.00 | 2,410.00 | 43,350 |
| 2025-04-01 | 240.00 | 245.00 | 232.00 | 241.00 | 2,410.00 | 48,232 |
| 2025-03-31 | 247.00 | 248.00 | 232.00 | 232.00 | 2,320.00 | 50,155 |
| 2025-03-28 | 245.00 | 249.00 | 239.00 | 245.00 | 2,450.00 | 19,817 |
| 2025-03-27 | 258.00 | 258.00 | 242.00 | 245.00 | 2,450.00 | 84,961 |
| 2025-03-26 | 261.00 | 263.00 | 254.00 | 258.00 | 2,580.00 | 29,981 |
| 2025-03-25 | 257.00 | 264.00 | 256.00 | 261.00 | 2,610.00 | 35,404 |
| 2025-03-24 | 260.00 | 266.00 | 256.00 | 259.00 | 2,590.00 | 71,939 |
| 2025-03-21 | 300.00 | 323.00 | 263.00 | 265.00 | 2,650.00 | 937,769 |
| 2025-03-20 | 252.00 | 277.00 | 248.00 | 277.00 | 2,770.00 | 131,491 |
| 2025-03-19 | 251.00 | 268.00 | 249.00 | 252.00 | 2,520.00 | 30,315 |
| 2025-03-18 | 258.00 | 259.00 | 248.00 | 251.00 | 2,510.00 | 42,525 |
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.