The LEADCORP, Inc. (KOSDAQ:012700)
South Korea · Delayed Price · Currency is KRW 2,955.00
+75.00 (2.60%)
At close: Jul 23, 2026
The LEADCORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2,860.00 | 2,990.00 | 2,860.00 | 2,955.00 | 2,955.00 | 2.60% | 40,287 |
| Jul 22, 2026 | 2,905.00 | 2,960.00 | 2,830.00 | 2,880.00 | 2,880.00 | -0.35% | 30,615 |
| Jul 21, 2026 | 2,840.00 | 2,955.00 | 2,840.00 | 2,890.00 | 2,890.00 | - | 17,819 |
| Jul 20, 2026 | 2,915.00 | 2,965.00 | 2,890.00 | 2,890.00 | 2,890.00 | -1.87% | 10,378 |
| Jul 16, 2026 | 2,925.00 | 3,030.00 | 2,920.00 | 2,945.00 | 2,945.00 | 0.34% | 44,396 |
| Jul 15, 2026 | 2,845.00 | 2,960.00 | 2,845.00 | 2,935.00 | 2,935.00 | 2.62% | 18,646 |
| Jul 14, 2026 | 2,885.00 | 2,910.00 | 2,800.00 | 2,860.00 | 2,860.00 | -0.87% | 46,314 |
| Jul 13, 2026 | 2,885.00 | 2,955.00 | 2,835.00 | 2,885.00 | 2,885.00 | -1.20% | 27,499 |
| Jul 10, 2026 | 2,865.00 | 2,940.00 | 2,850.00 | 2,920.00 | 2,920.00 | 1.92% | 18,622 |
| Jul 9, 2026 | 2,820.00 | 2,960.00 | 2,820.00 | 2,865.00 | 2,865.00 | 0.17% | 24,550 |
| Jul 8, 2026 | 2,950.00 | 2,950.00 | 2,820.00 | 2,860.00 | 2,860.00 | -1.38% | 29,149 |
| Jul 7, 2026 | 2,875.00 | 2,955.00 | 2,875.00 | 2,900.00 | 2,900.00 | -0.51% | 18,632 |
| Jul 6, 2026 | 2,835.00 | 2,960.00 | 2,835.00 | 2,915.00 | 2,915.00 | 0.52% | 9,420 |
| Jul 3, 2026 | 2,900.00 | 2,940.00 | 2,795.00 | 2,900.00 | 2,900.00 | - | 23,634 |
| Jul 2, 2026 | 2,945.00 | 2,955.00 | 2,860.00 | 2,900.00 | 2,900.00 | -0.68% | 38,921 |
| Jul 1, 2026 | 2,820.00 | 2,945.00 | 2,820.00 | 2,920.00 | 2,920.00 | 3.55% | 19,588 |
| Jun 30, 2026 | 2,765.00 | 2,915.00 | 2,765.00 | 2,820.00 | 2,820.00 | -1.23% | 19,265 |
| Jun 29, 2026 | 2,670.00 | 2,875.00 | 2,665.00 | 2,855.00 | 2,855.00 | 3.82% | 28,686 |
| Jun 26, 2026 | 2,750.00 | 2,810.00 | 2,705.00 | 2,750.00 | 2,750.00 | - | 71,608 |
| Jun 25, 2026 | 2,770.00 | 2,835.00 | 2,750.00 | 2,750.00 | 2,750.00 | -0.72% | 36,794 |
| Jun 24, 2026 | 2,760.00 | 2,805.00 | 2,675.00 | 2,770.00 | 2,770.00 | 0.36% | 60,755 |
| Jun 23, 2026 | 2,900.00 | 2,920.00 | 2,760.00 | 2,760.00 | 2,760.00 | -2.99% | 51,631 |
| Jun 22, 2026 | 2,845.00 | 2,950.00 | 2,790.00 | 2,845.00 | 2,845.00 | -0.70% | 35,579 |
| Jun 19, 2026 | 2,875.00 | 2,910.00 | 2,790.00 | 2,865.00 | 2,865.00 | -0.35% | 74,742 |
| Jun 18, 2026 | 2,990.00 | 2,990.00 | 2,865.00 | 2,875.00 | 2,875.00 | -1.88% | 40,133 |
| Jun 17, 2026 | 2,925.00 | 3,010.00 | 2,900.00 | 2,930.00 | 2,930.00 | 0.17% | 41,943 |
| Jun 16, 2026 | 2,955.00 | 2,955.00 | 2,895.00 | 2,925.00 | 2,925.00 | 0.34% | 21,376 |
| Jun 15, 2026 | 2,960.00 | 2,960.00 | 2,880.00 | 2,915.00 | 2,915.00 | -0.17% | 40,239 |
| Jun 12, 2026 | 2,840.00 | 2,945.00 | 2,830.00 | 2,920.00 | 2,920.00 | 3.36% | 35,274 |
| Jun 11, 2026 | 2,790.00 | 2,900.00 | 2,750.00 | 2,825.00 | 2,825.00 | 1.25% | 26,175 |
| Jun 10, 2026 | 2,820.00 | 2,820.00 | 2,735.00 | 2,790.00 | 2,790.00 | - | 20,798 |
| Jun 9, 2026 | 2,655.00 | 2,840.00 | 2,655.00 | 2,790.00 | 2,790.00 | 5.08% | 53,976 |
| Jun 8, 2026 | 2,825.00 | 2,825.00 | 2,655.00 | 2,655.00 | 2,655.00 | -6.18% | 560,336 |
| Jun 5, 2026 | 2,925.00 | 2,925.00 | 2,815.00 | 2,830.00 | 2,830.00 | -1.91% | 91,689 |
| Jun 4, 2026 | 2,905.00 | 2,955.00 | 2,840.00 | 2,885.00 | 2,885.00 | -0.69% | 43,932 |
| Jun 2, 2026 | 2,875.00 | 2,935.00 | 2,850.00 | 2,905.00 | 2,905.00 | 0.52% | 89,838 |
| Jun 1, 2026 | 2,965.00 | 3,000.00 | 2,870.00 | 2,890.00 | 2,890.00 | -3.02% | 116,218 |
| May 29, 2026 | 3,085.00 | 3,085.00 | 2,975.00 | 2,980.00 | 2,980.00 | -4.03% | 84,516 |
| May 28, 2026 | 3,140.00 | 3,140.00 | 2,945.00 | 3,105.00 | 3,105.00 | 0.16% | 92,003 |
| May 27, 2026 | 3,265.00 | 3,265.00 | 3,080.00 | 3,100.00 | 3,100.00 | -4.02% | 149,437 |
| May 26, 2026 | 3,320.00 | 3,320.00 | 3,205.00 | 3,230.00 | 3,230.00 | -1.07% | 70,258 |
| May 22, 2026 | 3,215.00 | 3,320.00 | 3,215.00 | 3,265.00 | 3,265.00 | 2.19% | 48,644 |
| May 21, 2026 | 3,240.00 | 3,300.00 | 3,195.00 | 3,195.00 | 3,195.00 | -0.78% | 77,074 |
| May 20, 2026 | 3,310.00 | 3,340.00 | 3,215.00 | 3,220.00 | 3,220.00 | -3.59% | 126,680 |
| May 19, 2026 | 3,425.00 | 3,425.00 | 3,310.00 | 3,340.00 | 3,340.00 | -0.74% | 63,578 |
| May 18, 2026 | 3,425.00 | 3,425.00 | 3,310.00 | 3,365.00 | 3,365.00 | -1.75% | 83,654 |
| May 15, 2026 | 3,460.00 | 3,495.00 | 3,390.00 | 3,425.00 | 3,425.00 | -1.01% | 97,557 |
| May 14, 2026 | 3,470.00 | 3,485.00 | 3,390.00 | 3,460.00 | 3,460.00 | 1.02% | 80,122 |
| May 13, 2026 | 3,415.00 | 3,490.00 | 3,395.00 | 3,425.00 | 3,425.00 | 0.59% | 86,382 |
| May 12, 2026 | 3,500.00 | 3,525.00 | 3,405.00 | 3,405.00 | 3,405.00 | -3.40% | 166,555 |