Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-17 | 260.00 | 270.00 | 257.00 | 258.00 | 2,580.00 | 32,362 |
| 2025-03-14 | 264.00 | 265.00 | 255.00 | 260.00 | 2,600.00 | 41,462 |
| 2025-03-13 | 268.00 | 274.00 | 256.00 | 267.00 | 2,670.00 | 75,500 |
| 2025-03-12 | 244.00 | 274.00 | 241.00 | 268.00 | 2,680.00 | 147,152 |
| 2025-03-11 | 242.00 | 246.00 | 234.00 | 246.00 | 2,460.00 | 35,124 |
| 2025-03-10 | 256.00 | 265.00 | 240.00 | 242.00 | 2,420.00 | 83,215 |
| 2025-03-07 | 259.00 | 270.00 | 254.00 | 256.00 | 2,560.00 | 63,598 |
| 2025-03-06 | 265.00 | 275.00 | 257.00 | 259.00 | 2,590.00 | 113,843 |
| 2025-03-05 | 251.00 | 283.00 | 248.00 | 269.00 | 2,690.00 | 387,254 |
| 2025-03-04 | 286.00 | 293.00 | 249.00 | 255.00 | 2,550.00 | 456,962 |
| 2025-02-28 | 356.00 | 378.00 | 290.00 | 290.00 | 2,900.00 | 3,129,491 |
| 2025-02-27 | 236.00 | 304.00 | 235.00 | 304.00 | 3,040.00 | 1,367,445 |
| 2025-02-26 | 235.00 | 239.00 | 223.00 | 234.00 | 2,340.00 | 23,714 |
| 2025-02-25 | 240.00 | 240.00 | 230.00 | 237.00 | 2,370.00 | 19,717 |
| 2025-02-24 | 242.00 | 245.00 | 237.00 | 242.00 | 2,420.00 | 10,784 |
| 2025-02-21 | 239.00 | 245.00 | 237.00 | 245.00 | 2,450.00 | 14,470 |
| 2025-02-20 | 234.00 | 239.00 | 233.00 | 239.00 | 2,390.00 | 18,062 |
| 2025-02-19 | 228.00 | 236.00 | 227.00 | 234.00 | 2,340.00 | 25,738 |
| 2025-02-18 | 235.00 | 236.00 | 223.00 | 228.00 | 2,280.00 | 40,870 |
| 2025-02-17 | 239.00 | 239.00 | 233.00 | 237.00 | 2,370.00 | 11,772 |
| 2025-02-14 | 245.00 | 269.00 | 234.00 | 234.00 | 2,340.00 | 62,701 |
| 2025-02-13 | 246.00 | 248.00 | 235.00 | 245.00 | 2,450.00 | 54,440 |
| 2025-02-12 | 250.00 | 253.00 | 246.00 | 246.00 | 2,460.00 | 9,796 |
| 2025-02-11 | 252.00 | 253.00 | 249.00 | 253.00 | 2,530.00 | 8,473 |
| 2025-02-10 | 255.00 | 255.00 | 248.00 | 253.00 | 2,530.00 | 8,656 |
| 2025-02-07 | 248.00 | 260.00 | 248.00 | 250.00 | 2,500.00 | 8,775 |
| 2025-02-06 | 248.00 | 263.00 | 248.00 | 253.00 | 2,530.00 | 24,994 |
| 2025-02-05 | 260.00 | 265.00 | 235.00 | 250.00 | 2,500.00 | 48,193 |
| 2025-02-04 | 262.00 | 267.00 | 259.00 | 260.00 | 2,600.00 | 11,751 |
| 2025-02-03 | 270.00 | 270.00 | 259.00 | 262.00 | 2,620.00 | 16,801 |
| 2025-01-31 | 265.00 | 271.00 | 261.00 | 270.00 | 2,700.00 | 6,481 |
| 2025-01-24 | 267.00 | 271.00 | 267.00 | 268.00 | 2,680.00 | 6,498 |
| 2025-01-23 | 260.00 | 279.00 | 260.00 | 267.00 | 2,670.00 | 36,889 |
| 2025-01-22 | 270.00 | 277.00 | 259.00 | 260.00 | 2,600.00 | 53,667 |
| 2025-01-21 | 278.00 | 283.00 | 266.00 | 270.00 | 2,700.00 | 66,023 |
| 2025-01-20 | 291.00 | 305.00 | 276.00 | 277.00 | 2,770.00 | 68,042 |
| 2025-01-17 | 297.00 | 299.00 | 291.00 | 291.00 | 2,910.00 | 13,505 |
| 2025-01-16 | 296.00 | 301.00 | 293.00 | 295.00 | 2,950.00 | 10,930 |
| 2025-01-15 | 297.00 | 304.00 | 289.00 | 298.00 | 2,980.00 | 33,380 |
| 2025-01-14 | 294.00 | 305.00 | 294.00 | 297.00 | 2,970.00 | 13,340 |
| 2025-01-13 | 305.00 | 311.00 | 294.00 | 294.00 | 2,940.00 | 41,405 |
| 2025-01-10 | 292.00 | 346.00 | 287.00 | 303.00 | 3,030.00 | 420,278 |
| 2025-01-09 | 294.00 | 294.00 | 286.00 | 287.00 | 2,870.00 | 9,553 |
| 2025-01-08 | 283.00 | 292.00 | 283.00 | 292.00 | 2,920.00 | 10,076 |
| 2025-01-07 | 295.00 | 296.00 | 282.00 | 282.00 | 2,820.00 | 12,595 |
| 2025-01-06 | 281.00 | 296.00 | 281.00 | 293.00 | 2,930.00 | 10,466 |
| 2025-01-03 | 270.00 | 296.00 | 270.00 | 280.00 | 2,800.00 | 24,514 |
| 2025-01-02 | 268.00 | 275.00 | 268.00 | 270.00 | 2,700.00 | 8,678 |
| 2024-12-30 | 290.00 | 291.00 | 268.00 | 268.00 | 2,680.00 | 20,186 |
| 2024-12-27 | 289.00 | 293.00 | 285.00 | 290.00 | 2,900.00 | 6,429 |
| 2024-12-26 | 288.00 | 292.00 | 280.00 | 290.00 | 2,900.00 | 16,473 |
| 2024-12-24 | 295.00 | 297.00 | 283.00 | 288.00 | 2,880.00 | 7,631 |
| 2024-12-23 | 286.00 | 296.00 | 280.00 | 293.00 | 2,930.00 | 16,839 |
| 2024-12-20 | 308.00 | 308.00 | 285.00 | 286.00 | 2,860.00 | 33,533 |
| 2024-12-19 | 315.00 | 315.00 | 302.00 | 308.00 | 3,080.00 | 11,405 |
| 2024-12-18 | 310.00 | 315.00 | 300.00 | 315.00 | 3,150.00 | 24,854 |
| 2024-12-17 | 300.00 | 304.00 | 297.00 | 304.00 | 3,040.00 | 12,413 |
| 2024-12-16 | 299.00 | 310.00 | 296.00 | 302.00 | 3,020.00 | 15,950 |
| 2024-12-13 | 295.00 | 306.00 | 285.00 | 299.00 | 2,990.00 | 23,223 |
| 2024-12-12 | 295.00 | 303.00 | 290.00 | 297.00 | 2,970.00 | 18,944 |
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.