Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

The LEADCORP, Inc. (012700.KQ)

3,925.00
-40.00
(-1.01%)
At close: 3:30:11 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,965.003,970.003,910.003,925.003,925.0030,818
Apr 30, 20253,965.004,000.003,945.003,965.003,965.0034,221
Apr 29, 20253,960.003,990.003,930.003,960.003,960.0026,898
Apr 28, 20254,015.004,060.003,960.003,960.003,960.0032,503
Apr 25, 20254,020.004,050.004,000.004,015.004,015.0052,848
Apr 24, 20253,995.004,030.003,940.004,020.004,020.0064,782
Apr 23, 20254,125.004,210.003,980.004,000.004,000.00222,392
Apr 22, 20253,835.004,555.003,830.004,090.004,090.001,085,535
Apr 21, 20253,875.003,885.003,755.003,835.003,835.0019,231
Apr 18, 20253,855.003,855.003,785.003,845.003,845.0018,906
Apr 17, 20253,790.003,830.003,790.003,820.003,820.0020,179
Apr 16, 20253,830.003,830.003,775.003,795.003,795.0027,320
Apr 15, 20253,800.003,820.003,770.003,805.003,805.0023,610
Apr 14, 20253,810.003,845.003,770.003,800.003,800.0030,383
Apr 11, 20253,740.003,815.003,675.003,800.003,800.0046,505
Apr 10, 20253,720.003,735.003,705.003,720.003,720.0016,429
Apr 9, 20253,685.003,725.003,640.003,670.003,670.0015,846
Apr 8, 20253,715.003,720.003,660.003,685.003,685.0013,210
Apr 7, 20253,760.003,805.003,660.003,660.003,660.0044,512
Apr 4, 20253,800.003,825.003,780.003,795.003,795.0029,899
Apr 3, 20253,795.003,830.003,775.003,800.003,800.009,777
Apr 2, 20253,795.003,850.003,785.003,795.003,795.0012,664
Apr 1, 20253,790.003,805.003,775.003,795.003,795.0013,356
Mar 31, 20253,845.003,845.003,775.003,780.003,780.0021,342
Mar 28, 20253,885.003,885.003,835.003,850.003,850.0010,725
Mar 27, 20253,905.003,920.003,855.003,870.003,870.0011,731
Mar 26, 20253,930.003,930.003,885.003,905.003,905.009,050
Mar 25, 20253,915.003,930.003,880.003,900.003,900.006,751
Mar 24, 20253,920.003,920.003,900.003,905.003,905.006,448
Mar 21, 20253,955.003,985.003,895.003,920.003,920.0025,482
Mar 20, 20253,995.004,000.003,940.003,950.003,950.0010,557
Mar 19, 20253,965.003,985.003,930.003,965.003,965.0024,196
Mar 18, 20253,950.003,985.003,950.003,965.003,965.0018,617
Mar 17, 20253,990.003,995.003,960.003,975.003,975.0011,220
Mar 14, 20253,950.004,005.003,935.003,990.003,990.008,509
Mar 13, 20253,970.004,010.003,935.003,950.003,950.009,002
Mar 12, 20253,985.004,020.003,970.003,970.003,970.0017,684
Mar 11, 20253,995.004,010.003,965.003,985.003,985.0021,204
Mar 10, 20253,980.004,015.003,915.003,990.003,990.0032,696
Mar 7, 20254,050.004,100.004,045.004,070.004,070.0039,095
Mar 6, 20254,025.004,060.004,025.004,050.004,050.0020,074
Mar 5, 20254,010.004,040.004,000.004,025.004,025.0016,021
Mar 4, 20254,020.004,040.004,005.004,020.004,020.0018,338
Feb 28, 20254,040.004,050.004,015.004,020.004,020.0022,227
Feb 27, 20254,090.004,090.004,030.004,040.004,040.0018,064
Feb 26, 20254,050.004,105.004,030.004,040.004,040.002,357,329
Feb 25, 20254,035.004,125.004,035.004,060.004,060.0032,212
Feb 24, 20254,030.004,070.004,010.004,035.004,035.0023,328
Feb 21, 20254,000.004,030.003,975.004,020.004,020.0017,789
Feb 20, 20253,960.004,010.003,960.004,000.004,000.0015,178
Feb 19, 20253,935.003,995.003,930.003,975.003,975.0028,293
Feb 18, 20253,950.003,955.003,935.003,940.003,940.0017,640
Feb 17, 20253,920.003,950.003,910.003,945.003,945.0029,868
Feb 14, 20253,940.003,940.003,920.003,920.003,920.0012,434
Feb 13, 20253,930.003,950.003,910.003,940.003,940.0011,076
Feb 12, 20253,925.003,965.003,900.003,920.003,920.0012,746
Feb 11, 20253,925.003,940.003,900.003,925.003,925.0021,063
Feb 10, 20253,915.003,925.003,890.003,905.003,905.0013,932
Feb 7, 20253,950.003,970.003,905.003,915.003,915.0037,000
Feb 6, 20253,775.003,810.003,775.003,785.003,785.0027,052
Feb 5, 20253,795.003,810.003,775.003,785.003,785.0028,509
Feb 4, 20253,795.003,815.003,780.003,795.003,795.0021,513
Feb 3, 20253,840.003,865.003,775.003,795.003,795.0014,996
Jan 31, 20253,885.003,885.003,830.003,870.003,870.0015,243
Jan 24, 20253,885.003,920.003,800.003,885.003,885.0015,469
Jan 23, 20253,900.003,930.003,885.003,885.003,885.0014,724
Jan 22, 20253,960.003,960.003,900.003,915.003,915.0016,832
Jan 21, 20253,950.003,985.003,940.003,940.003,940.0013,384
Jan 20, 20253,985.004,010.003,950.003,965.003,965.0011,848
Jan 17, 20253,980.003,990.003,960.003,980.003,980.0011,681
Jan 16, 20254,020.004,020.003,965.003,980.003,980.009,609
Jan 15, 20254,000.004,045.003,970.003,990.003,990.009,285
Jan 14, 20254,030.004,030.003,975.004,000.004,000.0012,276
Jan 13, 20254,025.004,030.003,995.003,995.003,995.0011,331
Jan 10, 20254,025.004,035.004,010.004,035.004,035.008,403
Jan 9, 20254,055.004,065.004,010.004,025.004,025.0014,654
Jan 8, 20254,030.004,090.004,030.004,060.004,060.008,151
Jan 7, 20254,110.004,115.004,050.004,065.004,065.008,697
Jan 6, 20254,120.004,120.004,065.004,070.004,070.0023,684
Jan 3, 20254,000.004,090.004,000.004,075.004,075.0022,846
Jan 2, 20254,020.004,035.003,975.003,990.003,990.0010,914
Dec 30, 20244,065.004,085.004,015.004,020.004,020.0018,243
Dec 27, 2024 200 Dividend
Dec 27, 20244,130.004,200.004,060.004,065.004,065.0050,652
Dec 26, 20244,220.004,300.004,200.004,205.004,005.0035,820
Dec 24, 20244,240.004,240.004,200.004,220.004,019.2927,071
Dec 23, 20244,250.004,250.004,200.004,240.004,038.3410,283
Dec 20, 20244,300.004,300.004,190.004,210.004,009.7615,098
Dec 19, 20244,270.004,290.004,215.004,225.004,024.0520,614
Dec 18, 20244,145.004,270.004,145.004,270.004,066.9124,996
Dec 17, 20244,190.004,250.004,155.004,175.003,976.4326,878
Dec 16, 20244,185.004,330.004,185.004,225.004,024.0555,497
Dec 13, 20244,180.004,215.004,155.004,185.003,985.9526,998
Dec 12, 20244,070.004,175.004,035.004,175.003,976.4334,093
Dec 11, 20243,970.004,050.003,935.004,025.003,833.5645,180
Dec 10, 20243,815.003,995.003,815.003,930.003,743.0859,903
Dec 9, 20244,100.004,100.003,870.003,870.003,685.9377,737
Dec 6, 20244,190.004,200.004,090.004,100.003,904.9935,207
Dec 5, 20244,240.004,245.004,175.004,200.004,000.2415,505
Dec 4, 20244,250.004,285.004,185.004,250.004,047.8635,517
Dec 3, 20244,265.004,280.004,245.004,270.004,066.9118,788
Dec 2, 20244,260.004,265.004,230.004,245.004,043.107,525
Nov 29, 20244,255.004,270.004,245.004,255.004,052.6221,003
Nov 28, 20244,270.004,270.004,230.004,255.004,052.627,613
Nov 27, 20244,240.004,270.004,225.004,255.004,052.6221,178
Nov 26, 20244,220.004,240.004,205.004,230.004,028.8121,627
Nov 25, 20244,220.004,235.004,220.004,230.004,028.8117,180
Nov 22, 20244,235.004,235.004,210.004,220.004,019.296,440
Nov 21, 20244,190.004,230.004,190.004,215.004,014.525,781
Nov 20, 20244,235.004,235.004,190.004,220.004,019.296,551
Nov 19, 20244,220.004,235.004,200.004,215.004,014.5211,107
Nov 18, 20244,120.004,220.004,120.004,210.004,009.7611,508
Nov 15, 20244,145.004,155.004,085.004,155.003,957.3828,517
Nov 14, 20244,170.004,200.004,100.004,145.003,947.8521,378
Nov 13, 20244,155.004,290.004,150.004,170.003,971.6615,812
Nov 12, 20244,210.004,240.004,155.004,170.003,971.6652,561
Nov 11, 20244,320.004,330.004,200.004,245.004,043.1043,696
Nov 8, 20244,370.004,395.004,300.004,320.004,114.5325,785
Nov 7, 20244,390.004,390.004,350.004,365.004,157.393,680
Nov 6, 20244,420.004,440.004,365.004,370.004,162.159,027
Nov 5, 20244,385.004,435.004,355.004,420.004,209.7718,599
Nov 4, 20244,325.004,370.004,325.004,355.004,147.8710,520
Nov 1, 20244,345.004,345.004,295.004,325.004,119.298,179
Oct 31, 20244,330.004,330.004,280.004,305.004,100.2417,473
Oct 30, 20244,345.004,345.004,320.004,330.004,124.058,812
Oct 29, 20244,350.004,360.004,335.004,340.004,133.5810,631
Oct 28, 20244,300.004,350.004,290.004,350.004,143.108,046
Oct 25, 20244,330.004,350.004,300.004,305.004,100.2422,418
Oct 24, 20244,385.004,385.004,330.004,330.004,124.059,508
Oct 23, 20244,415.004,415.004,365.004,365.004,157.3919,950
Oct 22, 20244,430.004,450.004,395.004,400.004,190.7314,436
Oct 21, 20244,410.004,480.004,400.004,410.004,200.2516,175
Oct 18, 20244,490.004,490.004,425.004,435.004,224.068,880
Oct 17, 20244,460.004,525.004,410.004,430.004,219.3015,077
Oct 16, 20244,400.004,475.004,400.004,460.004,247.878,425
Oct 15, 20244,470.004,485.004,465.004,485.004,271.689,251
Oct 14, 20244,460.004,490.004,460.004,465.004,252.6313,077
Oct 11, 20244,460.004,475.004,430.004,465.004,252.6317,944
Oct 10, 20244,510.004,555.004,465.004,480.004,266.9216,548
Oct 8, 20244,545.004,605.004,500.004,510.004,295.4938,848
Oct 7, 20244,590.004,615.004,545.004,580.004,362.1612,198
Oct 4, 20244,565.004,600.004,545.004,570.004,352.6413,126
Oct 2, 20244,605.004,625.004,565.004,585.004,366.9314,409
Sep 30, 20244,630.004,630.004,595.004,605.004,385.9816,326
Sep 27, 20244,660.004,660.004,610.004,630.004,409.7928,099
Sep 26, 20244,635.004,660.004,620.004,635.004,414.5518,494
Sep 25, 20244,650.004,680.004,630.004,635.004,414.5516,838
Sep 24, 20244,650.004,650.004,620.004,640.004,419.3113,442
Sep 23, 20244,635.004,635.004,600.004,615.004,395.5025,103
Sep 20, 20244,615.004,660.004,615.004,615.004,395.5029,403
Sep 19, 20244,635.004,670.004,600.004,635.004,414.5512,124
Sep 13, 20244,530.004,650.004,530.004,635.004,414.5517,613
Sep 12, 20244,510.004,575.004,500.004,520.004,305.0221,508
Sep 11, 20244,455.004,900.004,450.004,480.004,266.92103,635
Sep 10, 20244,435.004,525.004,430.004,455.004,243.1114,989
Sep 9, 20244,450.004,480.004,405.004,435.004,224.0618,568
Sep 6, 20244,550.004,550.004,465.004,480.004,266.9219,175
Sep 5, 20244,465.004,565.004,465.004,500.004,285.9717,815
Sep 4, 20244,580.004,610.004,495.004,505.004,290.7341,428
Sep 3, 20244,610.004,655.004,605.004,620.004,400.269,404
Sep 2, 20244,695.004,700.004,600.004,610.004,390.7423,725
Aug 30, 20244,700.004,700.004,670.004,680.004,457.417,459
Aug 29, 20244,720.004,720.004,660.004,670.004,447.8814,468
Aug 28, 20244,695.004,705.004,655.004,690.004,466.9310,218
Aug 27, 20244,655.004,700.004,655.004,660.004,438.3610,169
Aug 26, 20244,655.004,665.004,640.004,660.004,438.368,559
Aug 23, 20244,685.004,715.004,650.004,655.004,433.609,979
Aug 22, 20244,720.004,720.004,685.004,700.004,476.466,712
Aug 21, 20244,720.004,720.004,690.004,710.004,485.988,572
Aug 20, 20244,715.004,725.004,700.004,710.004,485.9814,189
Aug 19, 20244,670.004,720.004,670.004,685.004,462.1721,058
Aug 16, 20244,695.004,695.004,665.004,685.004,462.1711,910
Aug 14, 20244,650.004,685.004,595.004,665.004,443.1250,305
Aug 13, 20244,670.004,685.004,575.004,615.004,395.5015,384
Aug 12, 20244,500.004,685.004,500.004,665.004,443.1212,744
Aug 9, 20244,500.004,545.004,485.004,540.004,324.0719,966
Aug 8, 20244,505.004,550.004,475.004,495.004,281.2124,111
Aug 7, 20244,400.004,575.004,400.004,505.004,290.7325,858
Aug 6, 20244,245.004,510.004,245.004,435.004,224.0653,487
Aug 5, 20244,800.004,800.004,240.004,305.004,100.24199,292
Aug 2, 20244,845.004,905.004,805.004,830.004,600.2720,067
Aug 1, 20244,820.004,870.004,820.004,845.004,614.5613,482
Jul 31, 20244,800.004,820.004,800.004,820.004,590.7520,947
Jul 30, 20244,875.004,875.004,805.004,805.004,576.4632,184
Jul 29, 20244,870.004,880.004,855.004,865.004,633.6117,106
Jul 26, 20244,895.004,900.004,850.004,870.004,638.3746,030
Jul 25, 20244,935.004,960.004,880.004,895.004,662.1850,083
Jul 24, 20244,970.004,985.004,945.004,955.004,719.3313,449
Jul 23, 20244,970.004,980.004,965.004,970.004,733.6110,102
Jul 22, 20244,990.005,010.004,955.004,970.004,733.6123,511
Jul 19, 20245,020.005,020.004,990.005,000.004,762.1915,069
Jul 18, 20244,990.005,020.004,985.004,995.004,757.4331,381
Jul 17, 20244,990.005,040.004,990.005,000.004,762.1921,508
Jul 16, 20244,995.004,995.004,975.004,995.004,757.4321,905
Jul 15, 20244,980.005,000.004,955.004,985.004,747.9023,840
Jul 12, 20244,960.004,970.004,955.004,960.004,724.0919,589
Jul 11, 20244,955.004,970.004,950.004,960.004,724.0919,893
Jul 10, 20244,985.004,990.004,950.004,955.004,719.3333,424
Jul 9, 20244,980.005,000.004,965.004,985.004,747.9025,265
Jul 8, 20244,990.005,030.004,970.004,985.004,747.9019,906
Jul 5, 20245,010.005,010.004,970.004,990.004,752.6644,335
Jul 4, 20245,020.005,030.004,995.005,000.004,762.1922,213
Jul 3, 20245,100.005,100.005,000.005,020.004,781.2446,848
Jul 2, 20245,100.005,100.005,050.005,060.004,819.3335,520
Jul 1, 20245,100.005,120.005,080.005,100.004,857.4310,676
Jun 28, 20245,060.005,120.005,060.005,100.004,857.4318,093
Jun 27, 20245,130.005,130.005,060.005,060.004,819.3328,169
Jun 26, 20245,160.005,160.005,090.005,120.004,876.4813,943
Jun 25, 20245,090.005,120.005,080.005,120.004,876.4817,595
Jun 24, 20245,120.005,150.005,090.005,100.004,857.4327,892
Jun 21, 20245,100.005,130.005,100.005,120.004,876.4811,561
Jun 20, 20245,160.005,160.005,090.005,120.004,876.4822,847
Jun 19, 20245,110.005,140.005,090.005,110.004,866.9629,250
Jun 18, 20245,130.005,150.005,100.005,110.004,866.9628,040
Jun 17, 20245,180.005,180.005,120.005,140.004,895.5325,480
Jun 14, 20245,180.005,180.005,140.005,160.004,914.5826,108
Jun 13, 20245,190.005,200.005,170.005,180.004,933.6319,568
Jun 12, 20245,200.005,200.005,150.005,180.004,933.6312,679
Jun 11, 20245,160.005,200.005,150.005,180.004,933.6323,153
Jun 10, 20245,160.005,200.005,140.005,180.004,933.6322,990
Jun 7, 20245,180.005,220.005,170.005,180.004,933.6310,455
Jun 5, 20245,240.005,240.005,160.005,180.004,933.6330,435
Jun 4, 20245,200.005,300.005,200.005,210.004,962.2016,910
Jun 3, 20245,170.005,320.005,170.005,250.005,000.3022,056
May 31, 20245,170.005,230.005,150.005,200.004,952.6813,990
May 30, 20245,200.005,200.005,160.005,200.004,952.6819,732
May 29, 20245,180.005,220.005,170.005,200.004,952.6824,984
May 28, 20245,230.005,230.005,170.005,200.004,952.6810,715
May 27, 20245,260.005,260.005,170.005,210.004,962.2047,002
May 24, 20245,260.005,260.005,210.005,230.004,981.2521,795
May 23, 20245,270.005,290.005,220.005,260.005,009.8221,745
May 22, 20245,330.005,330.005,260.005,270.005,019.3517,929
May 21, 20245,360.005,360.005,260.005,270.005,019.3520,621
May 20, 20245,380.005,380.005,280.005,290.005,038.4032,223
May 17, 20245,310.005,390.005,290.005,340.005,086.0222,190
May 16, 20245,400.005,400.005,330.005,340.005,086.0220,875
May 14, 20245,340.005,360.005,300.005,340.005,086.0212,325
May 13, 20245,460.005,460.005,300.005,310.005,057.4438,521
May 10, 20245,270.005,500.005,210.005,450.005,190.78138,794
May 9, 20245,220.005,280.005,210.005,210.004,962.2015,939
May 8, 20245,200.005,310.005,120.005,230.004,981.2556,129
May 7, 20245,350.005,350.005,230.005,260.005,009.8225,766
May 3, 20245,290.005,360.005,260.005,270.005,019.3533,899
May 2, 20245,350.005,360.005,290.005,300.005,047.9228,946