See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 016100.KQ stock page

Leaders Cosmetics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,295.003,370.003,215.003,260.003,260.0076,756
2024-07-253,200.003,365.003,180.003,330.003,330.00201,956
2024-07-243,160.003,230.003,140.003,175.003,175.0072,066
2024-07-233,160.003,625.003,160.003,205.003,205.001,131,305
2024-07-223,125.003,205.003,125.003,155.003,155.0038,505
2024-07-193,225.003,240.003,135.003,155.003,155.0051,090
2024-07-183,320.003,320.003,155.003,220.003,220.0090,082
2024-07-173,285.003,365.003,120.003,335.003,335.00198,526
2024-07-163,225.003,345.003,150.003,295.003,295.00223,828
2024-07-153,255.003,300.003,100.003,270.003,270.00200,032
2024-07-123,370.003,400.003,235.003,260.003,260.00281,992
2024-07-113,560.003,565.003,340.003,395.003,395.00429,769
2024-07-103,705.003,705.003,495.003,630.003,630.00694,529
2024-07-093,990.003,990.003,520.003,650.003,650.002,181,285
2024-07-082,970.003,860.002,860.003,860.003,860.004,164,928
2024-07-052,970.003,010.002,955.002,970.002,970.0014,882
2024-07-043,050.003,050.002,965.003,000.003,000.0013,139
2024-07-033,085.003,085.002,950.003,060.003,060.0030,473
2024-07-023,145.003,160.002,920.003,090.003,090.0041,673
2024-07-013,135.003,195.003,005.003,040.003,040.0035,441
2024-06-283,080.003,170.003,005.003,080.003,080.0030,341
2024-06-272,980.003,190.002,910.003,080.003,080.0083,383
2024-06-262,875.002,940.002,810.002,935.002,935.0048,480
2024-06-252,805.002,960.002,805.002,875.002,875.0033,457
2024-06-243,000.003,025.002,850.002,880.002,880.0050,161
2024-06-213,000.003,145.002,920.003,030.003,030.0039,655
2024-06-203,065.003,140.002,995.003,020.003,020.0026,421
2024-06-193,120.003,165.003,010.003,065.003,065.0025,783
2024-06-183,015.003,195.002,950.003,110.003,110.0061,898
2024-06-173,110.003,235.002,975.003,005.003,005.0095,701
2024-06-143,250.003,570.003,125.003,195.003,195.00394,000
2024-06-133,220.003,280.003,080.003,180.003,180.00109,571
2024-06-123,020.003,350.002,970.003,165.003,165.00194,354
2024-06-113,025.003,110.002,940.003,025.003,025.0021,832
2024-06-103,120.003,155.002,935.003,025.003,025.0058,943
2024-06-073,035.003,215.003,005.003,125.003,125.0095,658
2024-06-053,240.003,240.003,000.003,040.003,040.0072,201
2024-06-043,395.003,395.003,120.003,230.003,230.00164,693
2024-06-033,385.003,455.003,200.003,320.003,320.0069,541
2024-05-313,410.003,515.003,340.003,390.003,390.0049,875
2024-05-303,570.003,570.003,380.003,380.003,380.0035,455
2024-05-293,485.003,500.003,410.003,465.003,465.0023,501
2024-05-283,450.003,550.003,390.003,485.003,485.0062,564
2024-05-273,515.003,565.003,390.003,455.003,455.0056,622
2024-05-243,545.003,630.003,465.003,515.003,515.0062,007
2024-05-233,510.003,570.003,420.003,515.003,515.0098,055
2024-05-223,690.003,750.003,485.003,570.003,570.00114,176
2024-05-213,565.003,730.003,565.003,685.003,685.0084,030
2024-05-203,750.003,790.003,545.003,560.003,560.00209,691
2024-05-173,845.003,895.003,745.003,795.003,795.0082,652
2024-05-163,725.003,895.003,715.003,815.003,815.00122,792
2024-05-143,825.003,885.003,500.003,725.003,725.00173,513
2024-05-133,870.003,955.003,765.003,825.003,825.00184,475
2024-05-103,735.003,850.003,680.003,835.003,835.00121,566
2024-05-093,690.003,850.003,690.003,715.003,715.00235,749
2024-05-083,680.003,800.003,680.003,680.003,680.00226,625
2024-05-073,560.003,895.003,560.003,740.003,740.00439,252
2024-05-033,600.003,670.003,445.003,555.003,555.00266,680
2024-05-023,585.003,700.003,400.003,510.003,510.00314,570
2024-04-303,320.003,570.003,320.003,445.003,445.00513,737
← NewerPage 10 of 21 · 1,223 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.