Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 569.00 | 710.00 | 568.00 | 665.00 | 6,650.00 | 2,815,583 |
| 2024-09-09 | 519.00 | 554.00 | 487.00 | 548.00 | 5,480.00 | 193,046 |
| 2024-09-06 | 585.00 | 598.00 | 515.00 | 541.00 | 5,410.00 | 205,671 |
| 2024-09-05 | 570.00 | 631.00 | 560.00 | 583.00 | 5,830.00 | 691,131 |
| 2024-09-04 | 463.00 | 624.00 | 453.00 | 574.00 | 5,740.00 | 2,789,374 |
| 2024-09-03 | 401.00 | 508.00 | 401.00 | 485.00 | 4,850.00 | 1,601,977 |
| 2024-09-02 | 409.00 | 416.00 | 392.00 | 396.00 | 3,960.00 | 132,104 |
| 2024-08-30 | 369.00 | 440.00 | 366.00 | 405.00 | 4,050.00 | 645,949 |
| 2024-08-29 | 365.00 | 384.00 | 360.00 | 369.00 | 3,690.00 | 76,795 |
| 2024-08-28 | 346.00 | 415.00 | 345.00 | 372.00 | 3,720.00 | 543,834 |
| 2024-08-27 | 352.00 | 352.00 | 341.00 | 345.00 | 3,450.00 | 27,936 |
| 2024-08-26 | 348.00 | 354.00 | 343.00 | 346.00 | 3,460.00 | 38,312 |
| 2024-08-23 | 345.00 | 355.00 | 342.00 | 351.00 | 3,510.00 | 42,740 |
| 2024-08-22 | 363.00 | 366.00 | 342.00 | 345.00 | 3,450.00 | 55,183 |
| 2024-08-21 | 378.00 | 379.00 | 359.00 | 362.00 | 3,620.00 | 75,950 |
| 2024-08-20 | 389.00 | 398.00 | 376.00 | 378.00 | 3,780.00 | 62,155 |
| 2024-08-19 | 403.00 | 405.00 | 371.00 | 377.00 | 3,770.00 | 131,675 |
| 2024-08-16 | 411.00 | 448.00 | 402.00 | 402.00 | 4,020.00 | 384,938 |
| 2024-08-14 | 426.00 | 505.00 | 385.00 | 418.00 | 4,180.00 | 2,647,785 |
| 2024-08-13 | 450.00 | 537.00 | 415.00 | 429.00 | 4,290.00 | 3,900,997 |
| 2024-08-12 | 325.00 | 414.00 | 325.00 | 414.00 | 4,140.00 | 490,312 |
| 2024-08-09 | 294.00 | 380.00 | 294.00 | 319.00 | 3,190.00 | 440,694 |
| 2024-08-08 | 303.00 | 310.00 | 294.00 | 294.00 | 2,940.00 | 83,563 |
| 2024-08-07 | 311.00 | 319.00 | 301.00 | 303.00 | 3,030.00 | 70,137 |
| 2024-08-06 | 315.00 | 341.00 | 296.00 | 304.00 | 3,040.00 | 193,102 |
| 2024-08-05 | 397.00 | 397.00 | 312.00 | 315.00 | 3,150.00 | 59,383 |
| 2024-08-02 | 396.00 | 435.00 | 389.00 | 392.00 | 3,920.00 | 72,738 |
| 2024-08-01 | 396.00 | 418.00 | 395.00 | 396.00 | 3,960.00 | 80,250 |
| 2024-07-31 | 457.00 | 546.00 | 399.00 | 402.00 | 4,020.00 | 372,988 |
| 2024-07-30 | 467.00 | 472.00 | 455.00 | 456.00 | 4,560.00 | 9,237 |
| 2024-07-29 | 462.00 | 469.00 | 458.00 | 464.00 | 4,640.00 | 4,904 |
| 2024-07-26 | 460.00 | 465.00 | 456.00 | 462.00 | 4,620.00 | 10,703 |
| 2024-07-25 | 475.00 | 475.00 | 460.00 | 462.00 | 4,620.00 | 13,766 |
| 2024-07-24 | 488.00 | 490.00 | 467.00 | 469.00 | 4,690.00 | 28,003 |
| 2024-07-23 | 484.00 | 500.00 | 484.00 | 488.00 | 4,880.00 | 6,439 |
| 2024-07-22 | 488.00 | 495.00 | 482.00 | 490.00 | 4,900.00 | 4,989 |
| 2024-07-19 | 489.00 | 502.00 | 480.00 | 488.00 | 4,880.00 | 10,997 |
| 2024-07-18 | 491.00 | 506.00 | 481.00 | 491.00 | 4,910.00 | 11,175 |
| 2024-07-17 | 485.00 | 497.00 | 475.00 | 491.00 | 4,910.00 | 9,446 |
| 2024-07-16 | 484.00 | 510.00 | 480.00 | 490.00 | 4,900.00 | 44,915 |
| 2024-07-15 | 483.00 | 503.00 | 475.00 | 484.00 | 4,840.00 | 7,762 |
| 2024-07-12 | 487.00 | 491.00 | 479.00 | 483.00 | 4,830.00 | 13,861 |
| 2024-07-11 | 492.00 | 500.00 | 485.00 | 487.00 | 4,870.00 | 15,295 |
| 2024-07-10 | 479.00 | 538.00 | 472.00 | 492.00 | 4,920.00 | 75,554 |
| 2024-07-09 | 470.00 | 475.00 | 465.00 | 468.00 | 4,680.00 | 10,087 |
| 2024-07-08 | 462.00 | 469.00 | 459.00 | 465.00 | 4,650.00 | 9,773 |
| 2024-07-05 | 486.00 | 487.00 | 461.00 | 461.00 | 4,610.00 | 29,746 |
| 2024-07-04 | 491.00 | 493.00 | 480.00 | 484.00 | 4,840.00 | 13,619 |
| 2024-07-03 | 495.00 | 496.00 | 485.00 | 491.00 | 4,910.00 | 7,270 |
| 2024-07-02 | 505.00 | 505.00 | 490.00 | 493.00 | 4,930.00 | 10,242 |
| 2024-07-01 | 502.00 | 507.00 | 493.00 | 502.00 | 5,020.00 | 9,408 |
| 2024-06-28 | 501.00 | 511.00 | 497.00 | 502.00 | 5,020.00 | 9,613 |
| 2024-06-27 | 511.00 | 523.00 | 500.00 | 501.00 | 5,010.00 | 14,830 |
| 2024-06-26 | 491.00 | 550.00 | 491.00 | 510.00 | 5,100.00 | 69,835 |
| 2024-06-25 | 503.00 | 503.00 | 485.00 | 491.00 | 4,910.00 | 5,024 |
| 2024-06-24 | 499.00 | 512.00 | 493.00 | 495.00 | 4,950.00 | 5,469 |
| 2024-06-21 | 504.00 | 509.00 | 497.00 | 497.00 | 4,970.00 | 7,800 |
| 2024-06-20 | 517.00 | 518.00 | 497.00 | 504.00 | 5,040.00 | 11,962 |
| 2024-06-19 | 508.00 | 558.00 | 502.00 | 508.00 | 5,080.00 | 34,660 |
| 2024-06-18 | 500.00 | 508.00 | 497.00 | 502.00 | 5,020.00 | 5,609 |
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.