Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 012700.KQ stock page

The LEADCORP Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-284,300.004,350.004,290.004,350.004,134.958,046
2024-10-254,330.004,350.004,300.004,305.004,092.1722,418
2024-10-244,385.004,385.004,330.004,330.004,115.949,508
2024-10-234,415.004,415.004,365.004,365.004,149.2119,950
2024-10-224,430.004,450.004,395.004,400.004,182.4814,436
2024-10-214,410.004,480.004,400.004,410.004,191.9816,175
2024-10-184,490.004,490.004,425.004,435.004,215.758,880
2024-10-174,460.004,525.004,410.004,430.004,210.9915,077
2024-10-164,400.004,475.004,400.004,460.004,239.518,425
2024-10-154,470.004,485.004,465.004,485.004,263.279,251
2024-10-144,460.004,490.004,460.004,465.004,244.2613,077
2024-10-114,460.004,475.004,430.004,465.004,244.2617,944
2024-10-104,510.004,555.004,465.004,480.004,258.5216,548
2024-10-084,545.004,605.004,500.004,510.004,287.0438,848
2024-10-074,590.004,615.004,545.004,580.004,353.5812,198
2024-10-044,565.004,600.004,545.004,570.004,344.0713,126
2024-10-024,605.004,625.004,565.004,585.004,358.3314,409
2024-09-304,630.004,630.004,595.004,605.004,377.3416,326
2024-09-274,660.004,660.004,610.004,630.004,401.1028,099
2024-09-264,635.004,660.004,620.004,635.004,405.8618,494
2024-09-254,650.004,680.004,630.004,635.004,405.8616,838
2024-09-244,650.004,650.004,620.004,640.004,410.6113,442
2024-09-234,635.004,635.004,600.004,615.004,386.8525,103
2024-09-204,615.004,660.004,615.004,615.004,386.8529,403
2024-09-194,635.004,670.004,600.004,635.004,405.8612,124
2024-09-134,530.004,650.004,530.004,635.004,405.8617,613
2024-09-124,510.004,575.004,500.004,520.004,296.5421,508
2024-09-114,455.004,900.004,450.004,480.004,258.52103,635
2024-09-104,435.004,525.004,430.004,455.004,234.7614,989
2024-09-094,450.004,480.004,405.004,435.004,215.7518,568
2024-09-064,550.004,550.004,465.004,480.004,258.5219,175
2024-09-054,465.004,565.004,465.004,500.004,277.5317,815
2024-09-044,580.004,610.004,495.004,505.004,282.2841,535
2024-09-034,610.004,655.004,605.004,620.004,391.609,404
2024-09-024,695.004,700.004,600.004,610.004,382.0923,725
2024-08-304,700.004,700.004,670.004,680.004,448.637,459
2024-08-294,720.004,720.004,660.004,670.004,439.1314,468
2024-08-284,695.004,705.004,655.004,690.004,458.1410,218
2024-08-274,655.004,700.004,655.004,660.004,429.6210,169
2024-08-264,655.004,665.004,640.004,660.004,429.628,559
2024-08-234,685.004,715.004,650.004,655.004,424.879,979
2024-08-224,720.004,720.004,685.004,700.004,467.646,712
2024-08-214,720.004,720.004,690.004,710.004,477.158,572
2024-08-204,715.004,725.004,700.004,710.004,477.1514,189
2024-08-194,670.004,720.004,670.004,685.004,453.3921,058
2024-08-164,695.004,695.004,665.004,685.004,453.3911,910
2024-08-144,650.004,685.004,595.004,665.004,434.3750,305
2024-08-134,670.004,685.004,575.004,615.004,386.8515,384
2024-08-124,500.004,685.004,500.004,665.004,434.3712,744
2024-08-094,500.004,545.004,485.004,540.004,315.5519,966
2024-08-084,505.004,550.004,475.004,495.004,272.7824,111
2024-08-074,400.004,575.004,400.004,505.004,282.2825,858
2024-08-064,245.004,510.004,245.004,435.004,215.7553,487
2024-08-054,800.004,800.004,240.004,305.004,092.17199,292
2024-08-024,845.004,905.004,805.004,830.004,591.2220,067
2024-08-014,820.004,870.004,820.004,845.004,605.4813,482
2024-07-314,800.004,820.004,800.004,820.004,581.7120,947
2024-07-304,875.004,875.004,805.004,805.004,567.4532,184
2024-07-294,870.004,880.004,855.004,865.004,624.4917,106
2024-07-264,895.004,900.004,850.004,870.004,629.2446,030
← NewerPage 9 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27100.0000 KRW
2023-12-27200.0000 KRW
2023-06-29300.0000 KRW
2022-12-28500.0000 KRW
2022-06-29300.0000 KRW
2021-12-29500.0000 KRW
2021-06-29300.0000 KRW
2020-12-29500.0000 KRW
2020-06-29300.0000 KRW
2019-12-27100.0000 KRW
2019-06-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.