See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.13▲ 2.04%
← 016100.KQ stock page

Leaders Cosmetics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-303,320.003,570.003,320.003,445.003,445.00513,737
2024-04-293,330.003,385.003,240.003,310.003,310.00206,264
2024-04-263,050.003,480.003,020.003,300.003,300.001,287,369
2024-04-252,760.003,555.002,695.003,125.003,125.002,224,985
2024-04-242,750.002,840.002,730.002,765.002,765.0091,334
2024-04-232,665.002,805.002,590.002,790.002,790.00276,134
2024-04-222,470.002,855.002,450.002,695.002,695.00438,490
2024-04-192,535.002,600.002,350.002,470.002,470.00181,705
2024-04-182,520.002,655.002,465.002,550.002,550.00297,418
2024-04-172,235.002,850.002,235.002,570.002,570.001,693,501
2024-04-162,335.002,385.002,210.002,235.002,235.00129,240
2024-04-152,385.002,430.002,270.002,385.002,385.00216,013
2024-04-122,130.002,575.002,100.002,445.002,445.001,812,213
2024-04-112,145.002,150.002,060.002,075.002,075.0066,723
2024-04-092,175.002,265.002,145.002,160.002,160.00116,001
2024-04-082,300.002,340.002,150.002,170.002,170.00127,353
2024-04-052,385.002,485.002,240.002,350.002,350.00184,979
2024-04-042,550.002,570.002,340.002,390.002,390.00260,448
2024-04-032,480.002,640.002,350.002,575.002,575.00680,154
2024-04-022,820.002,955.002,285.002,465.002,465.003,588,724
2024-04-011,980.002,575.001,980.002,575.002,575.001,152,604
2024-03-292,030.002,030.001,981.001,983.001,983.0014,909
2024-03-281,980.002,035.001,961.002,035.002,035.0017,702
2024-03-271,962.001,990.001,938.001,951.001,951.0011,908
2024-03-261,950.001,987.001,900.001,962.001,962.0015,012
2024-03-251,979.002,000.001,886.001,950.001,950.0046,356
2024-03-222,000.002,045.001,950.001,979.001,979.009,908
2024-03-211,998.002,000.001,960.001,992.001,992.0017,958
2024-03-201,975.001,996.001,960.001,992.001,992.0031,450
2024-03-191,952.002,005.001,952.001,987.001,987.0013,337
2024-03-181,980.002,015.001,940.001,992.001,992.0012,155
2024-03-151,990.002,025.001,972.001,977.001,977.006,008
2024-03-142,000.002,030.001,992.002,005.002,005.008,691
2024-03-131,965.002,010.001,960.002,005.002,005.0025,126
2024-03-122,035.002,045.001,957.001,965.001,965.0023,806
2024-03-112,005.002,040.001,988.002,000.002,000.005,467
2024-03-081,979.002,000.001,979.001,997.001,997.006,327
2024-03-072,020.002,060.001,995.001,999.001,999.0012,029
2024-03-061,990.002,050.001,987.002,050.002,050.0011,073
2024-03-052,005.002,010.001,955.001,990.001,990.0029,580
2024-03-042,075.002,075.001,993.002,010.002,010.0023,655
2024-02-292,115.002,140.002,040.002,075.002,075.0032,080
2024-02-282,125.002,125.002,080.002,115.002,115.0011,576
2024-02-272,130.002,165.002,075.002,125.002,125.0013,500
2024-02-262,200.002,200.002,105.002,130.002,130.0014,054
2024-02-232,145.002,170.002,115.002,170.002,170.0015,833
2024-02-222,175.002,180.002,110.002,145.002,145.0014,234
2024-02-212,205.002,220.002,155.002,155.002,155.0012,459
2024-02-202,145.002,220.002,135.002,205.002,205.0021,475
2024-02-192,225.002,225.002,135.002,145.002,145.0030,404
2024-02-162,255.002,255.002,210.002,225.002,225.007,024
2024-02-152,240.002,275.002,215.002,260.002,260.0012,685
2024-02-142,400.002,550.002,210.002,230.002,230.00104,166
2024-02-132,205.002,250.002,120.002,215.002,215.008,863
2024-02-082,170.002,250.002,170.002,205.002,205.004,697
2024-02-072,155.002,205.002,130.002,170.002,170.0012,965
2024-02-062,160.002,180.002,150.002,170.002,170.007,495
2024-02-052,155.002,190.002,135.002,190.002,190.009,930
2024-02-022,180.002,200.002,130.002,155.002,155.0011,727
2024-02-012,115.002,205.002,085.002,200.002,200.0026,921
← NewerPage 11 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.