The LEADCORP, Inc. (KOSDAQ:012700)
South Korea · Delayed Price · Currency is KRW 4,105.00
-45.00 (-1.08%)
Last updated: Sep 19, 2025, 1:15 PM KST
The LEADCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,140.00 | 4,165.00 | 4,095.00 | 4,110.00 | 4,110.00 | -0.96% | 39,133 |
| Sep 18, 2025 | 4,105.00 | 4,160.00 | 4,100.00 | 4,150.00 | 4,150.00 | 1.10% | 56,392 |
| Sep 17, 2025 | 4,100.00 | 4,185.00 | 4,065.00 | 4,105.00 | 4,105.00 | - | 92,772 |
| Sep 16, 2025 | 4,165.00 | 4,185.00 | 4,100.00 | 4,105.00 | 4,105.00 | -1.56% | 62,466 |
| Sep 15, 2025 | 4,185.00 | 4,205.00 | 4,120.00 | 4,170.00 | 4,170.00 | 0.12% | 66,813 |
| Sep 12, 2025 | 4,130.00 | 4,185.00 | 4,130.00 | 4,165.00 | 4,165.00 | 0.12% | 62,015 |
| Sep 11, 2025 | 4,135.00 | 4,195.00 | 4,130.00 | 4,160.00 | 4,160.00 | - | 67,178 |
| Sep 10, 2025 | 4,105.00 | 4,175.00 | 4,085.00 | 4,160.00 | 4,160.00 | 1.34% | 118,605 |
| Sep 9, 2025 | 4,100.00 | 4,120.00 | 3,980.00 | 4,105.00 | 4,105.00 | 0.12% | 69,417 |
| Sep 8, 2025 | 4,100.00 | 4,115.00 | 4,070.00 | 4,100.00 | 4,100.00 | 0.49% | 55,650 |
| Sep 5, 2025 | 4,115.00 | 4,150.00 | 4,070.00 | 4,080.00 | 4,080.00 | -1.21% | 41,524 |
| Sep 4, 2025 | 4,000.00 | 4,150.00 | 4,000.00 | 4,130.00 | 4,130.00 | 2.99% | 75,058 |
| Sep 3, 2025 | 4,010.00 | 4,050.00 | 4,010.00 | 4,010.00 | 4,010.00 | -0.12% | 30,605 |
| Sep 2, 2025 | 3,960.00 | 4,035.00 | 3,960.00 | 4,015.00 | 4,015.00 | 0.88% | 27,826 |
| Sep 1, 2025 | 3,990.00 | 4,105.00 | 3,950.00 | 3,980.00 | 3,980.00 | 0.13% | 114,703 |
| Aug 29, 2025 | 4,090.00 | 4,100.00 | 3,930.00 | 3,975.00 | 3,975.00 | -2.81% | 194,518 |
| Aug 28, 2025 | 4,095.00 | 4,140.00 | 4,010.00 | 4,090.00 | 4,090.00 | 0.49% | 76,447 |
| Aug 27, 2025 | 4,120.00 | 4,120.00 | 4,045.00 | 4,070.00 | 4,070.00 | -0.73% | 57,677 |
| Aug 26, 2025 | 4,190.00 | 4,205.00 | 4,075.00 | 4,100.00 | 4,100.00 | -0.73% | 59,961 |
| Aug 25, 2025 | 4,105.00 | 4,220.00 | 4,105.00 | 4,130.00 | 4,130.00 | 0.36% | 38,600 |
| Aug 22, 2025 | 4,035.00 | 4,145.00 | 4,035.00 | 4,115.00 | 4,115.00 | 0.73% | 25,147 |
| Aug 21, 2025 | 4,090.00 | 4,155.00 | 4,070.00 | 4,085.00 | 4,085.00 | -0.12% | 47,961 |
| Aug 20, 2025 | 4,070.00 | 4,090.00 | 3,985.00 | 4,090.00 | 4,090.00 | -2.15% | 113,330 |
| Aug 19, 2025 | 4,210.00 | 4,260.00 | 4,170.00 | 4,180.00 | 4,180.00 | -1.42% | 64,970 |
| Aug 18, 2025 | 4,200.00 | 4,600.00 | 4,180.00 | 4,240.00 | 4,240.00 | 1.07% | 314,604 |
| Aug 14, 2025 | 4,205.00 | 4,265.00 | 4,185.00 | 4,195.00 | 4,195.00 | -0.47% | 34,711 |
| Aug 13, 2025 | 4,210.00 | 4,255.00 | 4,145.00 | 4,215.00 | 4,215.00 | - | 60,412 |
| Aug 12, 2025 | 4,235.00 | 4,300.00 | 4,205.00 | 4,215.00 | 4,215.00 | 0.36% | 72,951 |
| Aug 11, 2025 | 4,270.00 | 4,270.00 | 4,180.00 | 4,200.00 | 4,200.00 | -1.18% | 67,489 |
| Aug 8, 2025 | 4,275.00 | 4,320.00 | 4,235.00 | 4,250.00 | 4,250.00 | -1.05% | 71,606 |
| Aug 7, 2025 | 4,350.00 | 4,350.00 | 4,240.00 | 4,295.00 | 4,295.00 | -0.92% | 97,621 |
| Aug 6, 2025 | 4,265.00 | 4,345.00 | 4,265.00 | 4,335.00 | 4,335.00 | 0.81% | 80,812 |
| Aug 5, 2025 | 4,360.00 | 4,480.00 | 4,235.00 | 4,300.00 | 4,300.00 | -2.27% | 350,405 |
| Aug 4, 2025 | 4,370.00 | 4,440.00 | 4,340.00 | 4,400.00 | 4,400.00 | 0.80% | 88,922 |
| Aug 1, 2025 | 4,625.00 | 4,625.00 | 4,345.00 | 4,365.00 | 4,365.00 | -6.03% | 163,588 |
| Jul 31, 2025 | 4,615.00 | 4,645.00 | 4,560.00 | 4,645.00 | 4,645.00 | 1.86% | 49,913 |
| Jul 30, 2025 | 4,640.00 | 4,670.00 | 4,560.00 | 4,560.00 | 4,560.00 | -1.72% | 78,357 |
| Jul 29, 2025 | 4,630.00 | 4,680.00 | 4,560.00 | 4,640.00 | 4,640.00 | -0.11% | 64,745 |
| Jul 28, 2025 | 4,765.00 | 4,805.00 | 4,640.00 | 4,645.00 | 4,645.00 | -1.90% | 99,987 |
| Jul 25, 2025 | 4,690.00 | 4,785.00 | 4,690.00 | 4,735.00 | 4,735.00 | 0.32% | 41,129 |
| Jul 24, 2025 | 4,785.00 | 4,835.00 | 4,685.00 | 4,720.00 | 4,720.00 | -1.36% | 112,703 |
| Jul 23, 2025 | 4,850.00 | 4,900.00 | 4,720.00 | 4,785.00 | 4,785.00 | -1.44% | 150,987 |
| Jul 22, 2025 | 4,915.00 | 4,915.00 | 4,805.00 | 4,855.00 | 4,855.00 | -0.82% | 76,283 |
| Jul 21, 2025 | 4,795.00 | 5,000.00 | 4,795.00 | 4,895.00 | 4,895.00 | 0.82% | 132,249 |
| Jul 18, 2025 | 5,090.00 | 5,090.00 | 4,805.00 | 4,855.00 | 4,855.00 | -3.67% | 176,602 |
| Jul 17, 2025 | 5,060.00 | 5,120.00 | 4,980.00 | 5,040.00 | 5,040.00 | -0.79% | 166,829 |
| Jul 16, 2025 | 5,160.00 | 5,200.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.74% | 158,771 |
| Jul 15, 2025 | 5,180.00 | 5,210.00 | 5,080.00 | 5,170.00 | 5,170.00 | -0.19% | 160,175 |
| Jul 14, 2025 | 5,200.00 | 5,240.00 | 5,050.00 | 5,180.00 | 5,180.00 | -1.71% | 150,206 |
| Jul 11, 2025 | 5,440.00 | 5,470.00 | 5,220.00 | 5,270.00 | 5,270.00 | -1.68% | 304,261 |