Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | 275.00 | 298.00 | 267.00 | 295.00 | 2,950.00 | 31,990 |
| 2024-12-10 | 254.00 | 276.00 | 252.00 | 275.00 | 2,750.00 | 22,971 |
| 2024-12-09 | 285.00 | 285.00 | 252.00 | 254.00 | 2,540.00 | 38,025 |
| 2024-12-06 | 290.00 | 290.00 | 275.00 | 286.00 | 2,860.00 | 24,694 |
| 2024-12-05 | 294.00 | 296.00 | 282.00 | 290.00 | 2,900.00 | 22,638 |
| 2024-12-04 | 299.00 | 304.00 | 291.00 | 296.00 | 2,960.00 | 28,694 |
| 2024-12-03 | 294.00 | 308.00 | 292.00 | 307.00 | 3,070.00 | 19,659 |
| 2024-12-02 | 293.00 | 328.00 | 291.00 | 295.00 | 2,950.00 | 41,777 |
| 2024-11-29 | 305.00 | 308.00 | 295.00 | 295.00 | 2,950.00 | 31,192 |
| 2024-11-28 | 320.00 | 320.00 | 300.00 | 305.00 | 3,050.00 | 56,560 |
| 2024-11-27 | 323.00 | 329.00 | 314.00 | 320.00 | 3,200.00 | 18,631 |
| 2024-11-26 | 320.00 | 333.00 | 315.00 | 323.00 | 3,230.00 | 31,150 |
| 2024-11-25 | 320.00 | 333.00 | 315.00 | 320.00 | 3,200.00 | 48,364 |
| 2024-11-22 | 313.00 | 343.00 | 311.00 | 320.00 | 3,200.00 | 85,830 |
| 2024-11-21 | 287.00 | 345.00 | 286.00 | 313.00 | 3,130.00 | 370,250 |
| 2024-11-20 | 308.00 | 311.00 | 290.00 | 290.00 | 2,900.00 | 62,998 |
| 2024-11-19 | 313.00 | 318.00 | 307.00 | 308.00 | 3,080.00 | 35,633 |
| 2024-11-18 | 321.00 | 331.00 | 313.00 | 313.00 | 3,130.00 | 30,755 |
| 2024-11-15 | 332.00 | 335.00 | 319.00 | 321.00 | 3,210.00 | 25,659 |
| 2024-11-14 | 330.00 | 339.00 | 324.00 | 332.00 | 3,320.00 | 25,626 |
| 2024-11-13 | 337.00 | 341.00 | 318.00 | 332.00 | 3,320.00 | 47,152 |
| 2024-11-12 | 363.00 | 365.00 | 331.00 | 337.00 | 3,370.00 | 61,573 |
| 2024-11-11 | 375.00 | 377.00 | 363.00 | 363.00 | 3,630.00 | 18,514 |
| 2024-11-08 | 378.00 | 386.00 | 373.00 | 375.00 | 3,750.00 | 13,699 |
| 2024-11-07 | 377.00 | 378.00 | 371.00 | 378.00 | 3,780.00 | 17,255 |
| 2024-11-06 | 376.00 | 382.00 | 373.00 | 378.00 | 3,780.00 | 20,761 |
| 2024-11-05 | 386.00 | 395.00 | 375.00 | 376.00 | 3,760.00 | 33,552 |
| 2024-11-04 | 393.00 | 394.00 | 380.00 | 386.00 | 3,860.00 | 26,519 |
| 2024-11-01 | 376.00 | 413.00 | 370.00 | 393.00 | 3,930.00 | 68,497 |
| 2024-10-31 | 388.00 | 392.00 | 376.00 | 376.00 | 3,760.00 | 66,103 |
| 2024-10-30 | 396.00 | 401.00 | 390.00 | 392.00 | 3,920.00 | 24,222 |
| 2024-10-29 | 403.00 | 408.00 | 394.00 | 396.00 | 3,960.00 | 29,767 |
| 2024-10-28 | 376.00 | 413.00 | 376.00 | 403.00 | 4,030.00 | 72,434 |
| 2024-10-25 | 370.00 | 407.00 | 370.00 | 376.00 | 3,760.00 | 81,292 |
| 2024-10-24 | 381.00 | 396.00 | 370.00 | 370.00 | 3,700.00 | 44,328 |
| 2024-10-23 | 397.00 | 400.00 | 380.00 | 381.00 | 3,810.00 | 57,956 |
| 2024-10-22 | 408.00 | 409.00 | 396.00 | 397.00 | 3,970.00 | 18,896 |
| 2024-10-21 | 398.00 | 408.00 | 398.00 | 408.00 | 4,080.00 | 26,860 |
| 2024-10-18 | 402.00 | 403.00 | 390.00 | 398.00 | 3,980.00 | 40,257 |
| 2024-10-17 | 407.00 | 410.00 | 398.00 | 402.00 | 4,020.00 | 50,112 |
| 2024-10-16 | 413.00 | 413.00 | 399.00 | 407.00 | 4,070.00 | 44,976 |
| 2024-10-15 | 416.00 | 416.00 | 407.00 | 413.00 | 4,130.00 | 26,449 |
| 2024-10-14 | 427.00 | 438.00 | 410.00 | 411.00 | 4,110.00 | 67,694 |
| 2024-10-11 | 410.00 | 459.00 | 404.00 | 426.00 | 4,260.00 | 256,133 |
| 2024-10-10 | 408.00 | 416.00 | 401.00 | 402.00 | 4,020.00 | 49,117 |
| 2024-10-08 | 420.00 | 427.00 | 405.00 | 408.00 | 4,080.00 | 40,455 |
| 2024-10-07 | 413.00 | 428.00 | 400.00 | 420.00 | 4,200.00 | 57,853 |
| 2024-10-04 | 402.00 | 420.00 | 402.00 | 413.00 | 4,130.00 | 43,924 |
| 2024-10-02 | 414.00 | 417.00 | 398.00 | 402.00 | 4,020.00 | 98,317 |
| 2024-09-30 | 448.00 | 450.00 | 404.00 | 414.00 | 4,140.00 | 151,893 |
| 2024-09-27 | 449.00 | 449.00 | 428.00 | 440.00 | 4,400.00 | 147,141 |
| 2024-09-26 | 477.00 | 487.00 | 443.00 | 450.00 | 4,500.00 | 294,329 |
| 2024-09-25 | 490.00 | 559.00 | 470.00 | 477.00 | 4,770.00 | 617,648 |
| 2024-09-24 | 706.00 | 707.00 | 499.00 | 500.00 | 5,000.00 | 1,234,954 |
| 2024-09-23 | 649.00 | 748.00 | 649.00 | 712.00 | 7,120.00 | 801,004 |
| 2024-09-20 | 619.00 | 674.00 | 615.00 | 649.00 | 6,490.00 | 184,464 |
| 2024-09-19 | 645.00 | 689.00 | 607.00 | 628.00 | 6,280.00 | 366,027 |
| 2024-09-13 | 627.00 | 689.00 | 620.00 | 646.00 | 6,460.00 | 492,995 |
| 2024-09-12 | 645.00 | 659.00 | 600.00 | 628.00 | 6,280.00 | 278,383 |
| 2024-09-11 | 696.00 | 699.00 | 652.00 | 652.00 | 6,520.00 | 565,984 |
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.