Leaders Cosmetics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,136.00 | 1,186.00 | 1,119.00 | 1,166.00 | 1,166.00 | 4,436 |
| 2026-10-20 | 1,191.00 | 1,230.00 | 1,136.00 | 1,155.00 | 1,155.00 | 4,812 |
| 2026-10-19 | 1,187.00 | 1,252.00 | 1,176.00 | 1,207.00 | 1,207.00 | 1,359 |
| 2026-10-16 | 1,166.00 | 1,196.00 | 1,160.00 | 1,196.00 | 1,196.00 | 4,370 |
| 2026-10-15 | 1,158.00 | 1,204.00 | 1,141.00 | 1,164.00 | 1,164.00 | 16,455 |
| 2026-10-14 | 1,168.00 | 1,176.00 | 1,071.00 | 1,164.00 | 1,164.00 | 17,050 |
| 2026-10-13 | 1,213.00 | 1,213.00 | 1,156.00 | 1,176.00 | 1,176.00 | 8,870 |
| 2026-10-12 | 1,265.00 | 1,300.00 | 1,151.00 | 1,213.00 | 1,213.00 | 22,035 |
| 2026-10-08 | 1,274.00 | 1,322.00 | 1,264.00 | 1,277.00 | 1,277.00 | 5,092 |
| 2026-10-07 | 1,270.00 | 1,325.00 | 1,261.00 | 1,289.00 | 1,289.00 | 8,503 |
| 2026-10-06 | 1,288.00 | 1,288.00 | 1,250.00 | 1,279.00 | 1,279.00 | 7,763 |
| 2026-10-02 | 1,267.00 | 1,268.00 | 1,249.00 | 1,250.00 | 1,250.00 | 50,660 |
| 2026-10-01 | 1,286.00 | 1,442.00 | 1,176.00 | 1,278.00 | 1,278.00 | 182,698 |
| 2026-09-30 | 1,282.00 | 1,328.00 | 1,261.00 | 1,308.00 | 1,308.00 | 27,467 |
| 2026-09-29 | 1,238.00 | 1,293.00 | 1,192.00 | 1,282.00 | 1,282.00 | 46,193 |
| 2026-09-28 | 1,252.00 | 1,252.00 | 1,199.00 | 1,200.00 | 1,200.00 | 42,243 |
| 2026-09-23 | 1,239.00 | 1,279.00 | 1,210.00 | 1,229.00 | 1,229.00 | 14,854 |
| 2026-09-22 | 1,269.00 | 1,276.00 | 1,205.00 | 1,214.00 | 1,214.00 | 12,984 |
| 2026-09-21 | 1,252.00 | 1,292.00 | 1,209.00 | 1,240.00 | 1,240.00 | 19,695 |
| 2026-09-18 | 1,259.00 | 1,442.00 | 1,225.00 | 1,259.00 | 1,259.00 | 154,049 |
| 2026-09-17 | 1,250.00 | 1,290.00 | 1,231.00 | 1,259.00 | 1,259.00 | 9,374 |
| 2026-09-16 | 1,256.00 | 1,258.00 | 1,202.00 | 1,250.00 | 1,250.00 | 8,909 |
| 2026-09-15 | 1,236.00 | 1,299.00 | 1,220.00 | 1,220.00 | 1,220.00 | 13,485 |
| 2026-09-14 | 1,219.00 | 1,240.00 | 1,200.00 | 1,236.00 | 1,236.00 | 6,181 |
| 2026-09-11 | 1,289.00 | 1,289.00 | 1,201.00 | 1,240.00 | 1,240.00 | 19,566 |
| 2026-09-10 | 1,238.00 | 1,248.00 | 1,205.00 | 1,233.00 | 1,233.00 | 5,967 |
| 2026-09-09 | 1,186.00 | 1,294.00 | 1,186.00 | 1,217.00 | 1,217.00 | 13,268 |
| 2026-09-08 | 1,161.00 | 1,247.00 | 1,156.00 | 1,205.00 | 1,205.00 | 31,347 |
| 2026-09-07 | 1,182.00 | 1,208.00 | 1,140.00 | 1,160.00 | 1,160.00 | 22,319 |
| 2026-09-04 | 1,207.00 | 1,208.00 | 1,151.00 | 1,172.00 | 1,172.00 | 21,383 |
| 2026-09-03 | 1,181.00 | 1,207.00 | 1,151.00 | 1,159.00 | 1,159.00 | 24,715 |
| 2026-09-02 | 1,240.00 | 1,380.00 | 1,119.00 | 1,181.00 | 1,181.00 | 252,753 |
| 2026-09-01 | 1,238.00 | 1,239.00 | 1,145.00 | 1,154.00 | 1,154.00 | 13,435 |
| 2026-08-31 | 1,161.00 | 1,240.00 | 1,161.00 | 1,172.00 | 1,172.00 | 34,624 |
| 2026-08-28 | 1,119.00 | 1,172.00 | 1,102.00 | 1,161.00 | 1,161.00 | 22,963 |
| 2026-08-27 | 1,126.00 | 1,172.00 | 1,080.00 | 1,120.00 | 1,120.00 | 14,520 |
| 2026-08-26 | 1,120.00 | 1,133.00 | 1,103.00 | 1,126.00 | 1,126.00 | 15,992 |
| 2026-08-25 | 1,091.00 | 1,197.00 | 1,072.00 | 1,131.00 | 1,131.00 | 38,923 |
| 2026-08-24 | 1,085.00 | 1,143.00 | 1,084.00 | 1,100.00 | 1,100.00 | 15,482 |
| 2026-08-21 | 1,142.00 | 1,155.00 | 1,065.00 | 1,106.00 | 1,106.00 | 42,541 |
| 2026-08-20 | 1,063.00 | 1,295.00 | 1,030.00 | 1,142.00 | 1,142.00 | 381,162 |
| 2026-08-19 | 1,080.00 | 1,092.00 | 1,020.00 | 1,063.00 | 1,063.00 | 26,774 |
| 2026-08-18 | 1,124.00 | 1,124.00 | 1,080.00 | 1,080.00 | 1,080.00 | 22,506 |
| 2026-08-14 | 1,181.00 | 1,200.00 | 1,101.00 | 1,124.00 | 1,124.00 | 31,282 |
| 2026-08-13 | 1,270.00 | 1,270.00 | 1,172.00 | 1,181.00 | 1,181.00 | 127,555 |
| 2026-08-12 | 1,131.00 | 1,506.00 | 1,119.00 | 1,270.00 | 1,270.00 | 1,652,459 |
| 2026-08-11 | 1,095.00 | 1,306.00 | 1,060.00 | 1,179.00 | 1,179.00 | 145,729 |
| 2026-08-10 | 1,068.00 | 1,150.00 | 1,050.00 | 1,095.00 | 1,095.00 | 18,547 |
| 2026-08-07 | 1,014.00 | 1,080.00 | 1,014.00 | 1,075.00 | 1,075.00 | 12,431 |
| 2026-08-06 | 1,161.00 | 1,161.00 | 1,020.00 | 1,020.00 | 1,020.00 | 17,233 |
| 2026-08-05 | 1,049.00 | 1,078.00 | 1,023.00 | 1,057.00 | 1,057.00 | 7,885 |
| 2026-08-04 | 1,099.00 | 1,099.00 | 990.00 | 1,049.00 | 1,049.00 | 12,712 |
| 2026-08-03 | 1,043.00 | 1,099.00 | 961.00 | 1,019.00 | 1,019.00 | 7,555 |
| 2026-07-31 | 996.00 | 1,098.00 | 917.00 | 1,013.00 | 1,013.00 | 6,504 |
| 2026-07-30 | 916.00 | 1,045.00 | 916.00 | 973.00 | 973.00 | 7,741 |
| 2026-07-29 | 1,030.00 | 1,030.00 | 940.00 | 990.00 | 990.00 | 41,370 |
| 2026-07-28 | 1,037.00 | 1,073.00 | 995.00 | 1,026.00 | 1,026.00 | 28,124 |
| 2026-07-27 | 1,009.00 | 1,097.00 | 1,009.00 | 1,037.00 | 1,037.00 | 30,517 |
| 2026-07-24 | 1,081.00 | 1,081.00 | 999.00 | 1,018.00 | 1,018.00 | 9,420 |
| 2026-07-23 | 1,076.00 | 1,103.00 | 1,030.00 | 1,092.00 | 1,092.00 | 9,234 |
Page 1 of 2 · 61 trading daysOlder →
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.