The LEADCORP, Inc. (KOSDAQ:012700)
 3,890.00
 -10.00 (-0.26%)
  At close: Oct 28, 2025
The LEADCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,890.00 | 3,925.00 | 3,850.00 | 3,855.00 | 3,855.00 | -0.90% | 64,587 | 
| Oct 28, 2025 | 3,850.00 | 3,930.00 | 3,850.00 | 3,890.00 | 3,890.00 | -0.26% | 75,194 | 
| Oct 27, 2025 | 3,895.00 | 3,930.00 | 3,890.00 | 3,900.00 | 3,900.00 | - | 49,726 | 
| Oct 24, 2025 | 3,910.00 | 3,935.00 | 3,880.00 | 3,900.00 | 3,900.00 | - | 45,559 | 
| Oct 23, 2025 | 3,990.00 | 3,990.00 | 3,900.00 | 3,900.00 | 3,900.00 | -1.39% | 43,870 | 
| Oct 22, 2025 | 3,940.00 | 3,980.00 | 3,870.00 | 3,955.00 | 3,955.00 | 0.38% | 51,979 | 
| Oct 21, 2025 | 3,945.00 | 3,970.00 | 3,920.00 | 3,940.00 | 3,940.00 | -0.13% | 48,265 | 
| Oct 20, 2025 | 3,920.00 | 3,980.00 | 3,880.00 | 3,945.00 | 3,945.00 | 0.64% | 21,145 | 
| Oct 17, 2025 | 4,030.00 | 4,030.00 | 3,915.00 | 3,920.00 | 3,920.00 | -1.75% | 65,167 | 
| Oct 16, 2025 | 3,935.00 | 4,030.00 | 3,935.00 | 3,990.00 | 3,990.00 | 0.88% | 51,722 | 
| Oct 15, 2025 | 3,890.00 | 3,960.00 | 3,890.00 | 3,955.00 | 3,955.00 | 1.28% | 33,063 | 
| Oct 14, 2025 | 3,910.00 | 4,000.00 | 3,870.00 | 3,905.00 | 3,905.00 | -0.13% | 80,625 | 
| Oct 13, 2025 | 3,905.00 | 3,950.00 | 3,835.00 | 3,910.00 | 3,910.00 | -0.26% | 52,480 | 
| Oct 10, 2025 | 3,990.00 | 3,995.00 | 3,895.00 | 3,920.00 | 3,920.00 | -1.38% | 74,507 | 
| Oct 2, 2025 | 4,010.00 | 4,010.00 | 3,950.00 | 3,975.00 | 3,975.00 | - | 43,800 | 
| Oct 1, 2025 | 4,000.00 | 4,005.00 | 3,960.00 | 3,975.00 | 3,975.00 | -0.25% | 44,568 | 
| Sep 30, 2025 | 3,980.00 | 4,000.00 | 3,955.00 | 3,985.00 | 3,985.00 | -0.25% | 31,835 | 
| Sep 29, 2025 | 4,000.00 | 4,030.00 | 3,990.00 | 3,995.00 | 3,995.00 | - | 26,098 | 
| Sep 26, 2025 | 4,005.00 | 4,025.00 | 3,965.00 | 3,995.00 | 3,995.00 | -0.25% | 49,082 | 
| Sep 25, 2025 | 4,000.00 | 4,050.00 | 3,970.00 | 4,005.00 | 4,005.00 | 0.13% | 50,365 | 
| Sep 24, 2025 | 4,065.00 | 4,065.00 | 3,980.00 | 4,000.00 | 4,000.00 | -1.23% | 87,539 | 
| Sep 23, 2025 | 4,075.00 | 4,100.00 | 4,010.00 | 4,050.00 | 4,050.00 | -0.74% | 50,197 | 
| Sep 22, 2025 | 4,110.00 | 4,155.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.73% | 42,563 | 
| 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 |