Leaders Technology Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 291.00 | 292.00 | 284.00 | 288.00 | 2,880.00 | 11,553 |
| 2025-12-08 | 294.00 | 299.00 | 287.00 | 291.00 | 2,910.00 | 24,892 |
| 2025-12-05 | 293.00 | 296.00 | 290.00 | 294.00 | 2,940.00 | 13,778 |
| 2025-12-04 | 302.00 | 303.00 | 289.00 | 293.00 | 2,930.00 | 31,566 |
| 2025-12-03 | 299.00 | 303.00 | 296.00 | 302.00 | 3,020.00 | 13,177 |
| 2025-12-02 | 291.00 | 309.00 | 291.00 | 299.00 | 2,990.00 | 58,133 |
| 2025-12-01 | 290.00 | 295.00 | 288.00 | 291.00 | 2,910.00 | 32,087 |
| 2025-11-28 | 280.00 | 289.00 | 278.00 | 288.00 | 2,880.00 | 33,708 |
| 2025-11-27 | 280.00 | 282.00 | 276.00 | 278.00 | 2,780.00 | 35,012 |
| 2025-11-26 | 277.00 | 282.00 | 277.00 | 278.00 | 2,780.00 | 17,655 |
| 2025-11-25 | 280.00 | 286.00 | 276.00 | 277.00 | 2,770.00 | 27,357 |
| 2025-11-24 | 279.00 | 283.00 | 277.00 | 280.00 | 2,800.00 | 17,318 |
| 2025-11-21 | 279.00 | 288.00 | 276.00 | 279.00 | 2,790.00 | 30,851 |
| 2025-11-20 | 273.00 | 285.00 | 273.00 | 279.00 | 2,790.00 | 15,370 |
| 2025-11-19 | 275.00 | 276.00 | 269.00 | 273.00 | 2,730.00 | 28,946 |
| 2025-11-18 | 280.00 | 281.00 | 272.00 | 275.00 | 2,750.00 | 54,557 |
| 2025-11-17 | 284.00 | 285.00 | 277.00 | 279.00 | 2,790.00 | 45,515 |
| 2025-11-14 | 282.00 | 286.00 | 280.00 | 284.00 | 2,840.00 | 29,621 |
| 2025-11-13 | 282.00 | 286.00 | 281.00 | 282.00 | 2,820.00 | 18,485 |
| 2025-11-12 | 276.00 | 285.00 | 275.00 | 281.00 | 2,810.00 | 49,538 |
| 2025-11-11 | 288.00 | 294.00 | 277.00 | 279.00 | 2,790.00 | 128,613 |
| 2025-11-10 | 294.00 | 296.00 | 282.00 | 286.00 | 2,860.00 | 166,435 |
| 2025-11-07 | 270.00 | 345.00 | 270.00 | 288.00 | 2,880.00 | 2,882,469 |
| 2025-11-06 | 272.00 | 278.00 | 269.00 | 269.00 | 2,690.00 | 18,133 |
| 2025-11-05 | 280.00 | 280.00 | 260.00 | 272.00 | 2,720.00 | 31,127 |
| 2025-11-04 | 282.00 | 284.00 | 279.00 | 281.00 | 2,810.00 | 12,355 |
| 2025-11-03 | 287.00 | 287.00 | 281.00 | 282.00 | 2,820.00 | 14,459 |
| 2025-10-31 | 288.00 | 290.00 | 281.00 | 284.00 | 2,840.00 | 17,476 |
| 2025-10-30 | 293.00 | 293.00 | 286.00 | 290.00 | 2,900.00 | 23,175 |
| 2025-10-29 | 295.00 | 299.00 | 291.00 | 293.00 | 2,930.00 | 25,888 |
| 2025-10-28 | 298.00 | 299.00 | 293.00 | 295.00 | 2,950.00 | 7,561 |
| 2025-10-27 | 294.00 | 299.00 | 292.00 | 297.00 | 2,970.00 | 24,380 |
| 2025-10-24 | 293.00 | 300.00 | 292.00 | 294.00 | 2,940.00 | 8,782 |
| 2025-10-23 | 296.00 | 299.00 | 292.00 | 292.00 | 2,920.00 | 10,795 |
| 2025-10-22 | 295.00 | 303.00 | 294.00 | 296.00 | 2,960.00 | 8,590 |
| 2025-10-21 | 299.00 | 304.00 | 294.00 | 295.00 | 2,950.00 | 18,153 |
| 2025-10-20 | 296.00 | 304.00 | 294.00 | 299.00 | 2,990.00 | 18,284 |
| 2025-10-17 | 300.00 | 301.00 | 290.00 | 297.00 | 2,970.00 | 32,446 |
| 2025-10-16 | 302.00 | 306.00 | 297.00 | 300.00 | 3,000.00 | 36,921 |
| 2025-10-15 | 300.00 | 304.00 | 297.00 | 300.00 | 3,000.00 | 15,274 |
| 2025-10-14 | 298.00 | 304.00 | 297.00 | 300.00 | 3,000.00 | 10,552 |
| 2025-10-13 | 301.00 | 308.00 | 296.00 | 301.00 | 3,010.00 | 5,876 |
| 2025-10-10 | 300.00 | 306.00 | 296.00 | 304.00 | 3,040.00 | 19,464 |
| 2025-10-02 | 295.00 | 303.00 | 292.00 | 303.00 | 3,030.00 | 13,440 |
| 2025-10-01 | 297.00 | 299.00 | 294.00 | 295.00 | 2,950.00 | 13,009 |
| 2025-09-30 | 298.00 | 299.00 | 295.00 | 297.00 | 2,970.00 | 9,716 |
| 2025-09-29 | 296.00 | 304.00 | 296.00 | 300.00 | 3,000.00 | 9,688 |
| 2025-09-26 | 300.00 | 302.00 | 295.00 | 297.00 | 2,970.00 | 23,203 |
| 2025-09-25 | 298.00 | 307.00 | 298.00 | 302.00 | 3,020.00 | 10,699 |
| 2025-09-24 | 304.00 | 304.00 | 297.00 | 298.00 | 2,980.00 | 31,525 |
| 2025-09-23 | 309.00 | 313.00 | 304.00 | 304.00 | 3,040.00 | 34,347 |
| 2025-09-22 | 309.00 | 310.00 | 306.00 | 309.00 | 3,090.00 | 23,970 |
| 2025-09-19 | 315.00 | 315.00 | 307.00 | 309.00 | 3,090.00 | 20,720 |
| 2025-09-18 | 310.00 | 318.00 | 307.00 | 315.00 | 3,150.00 | 27,165 |
| 2025-09-17 | 311.00 | 313.00 | 308.00 | 312.00 | 3,120.00 | 13,920 |
| 2025-09-16 | 315.00 | 315.00 | 310.00 | 313.00 | 3,130.00 | 15,726 |
| 2025-09-15 | 312.00 | 319.00 | 311.00 | 315.00 | 3,150.00 | 14,884 |
| 2025-09-12 | 312.00 | 319.00 | 310.00 | 312.00 | 3,120.00 | 34,419 |
| 2025-09-11 | 311.00 | 320.00 | 311.00 | 312.00 | 3,120.00 | 28,265 |
| 2025-09-10 | 313.00 | 317.00 | 306.00 | 311.00 | 3,110.00 | 49,276 |
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.