Leaders Cosmetics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,088.00 | 1,088.00 | 997.00 | 1,076.00 | 1,076.00 | 13,029 |
| 2026-07-21 | 1,090.00 | 1,101.00 | 1,010.00 | 1,066.00 | 1,066.00 | 21,955 |
| 2026-07-20 | 1,160.00 | 1,161.00 | 1,046.00 | 1,090.00 | 1,090.00 | 35,934 |
| 2026-07-16 | 1,100.00 | 1,200.00 | 1,064.00 | 1,160.00 | 1,160.00 | 35,919 |
| 2026-07-15 | 1,050.00 | 1,150.00 | 1,012.00 | 1,100.00 | 1,100.00 | 25,663 |
| 2026-07-14 | 1,092.00 | 1,120.00 | 990.00 | 1,050.00 | 1,050.00 | 37,836 |
| 2026-07-13 | 1,157.00 | 1,157.00 | 1,070.00 | 1,092.00 | 1,092.00 | 20,316 |
| 2026-07-10 | 1,062.00 | 1,170.00 | 1,015.00 | 1,145.00 | 1,145.00 | 46,045 |
| 2026-07-09 | 1,010.00 | 1,080.00 | 990.00 | 1,062.00 | 1,062.00 | 14,629 |
| 2026-07-08 | 1,034.00 | 1,098.00 | 1,010.00 | 1,025.00 | 1,025.00 | 73,363 |
| 2026-07-07 | 1,021.00 | 1,119.00 | 1,018.00 | 1,030.00 | 1,030.00 | 108,008 |
| 2026-07-06 | 987.00 | 1,051.00 | 972.00 | 1,030.00 | 1,030.00 | 63,551 |
| 2026-07-03 | 1,080.00 | 1,080.00 | 895.00 | 993.00 | 993.00 | 124,545 |
| 2026-07-02 | 877.00 | 1,111.00 | 869.00 | 1,014.00 | 1,014.00 | 660,292 |
| 2026-07-01 | 891.00 | 946.00 | 836.00 | 877.00 | 877.00 | 100,426 |
| 2026-06-30 | 767.00 | 977.00 | 767.00 | 889.00 | 889.00 | 494,812 |
| 2026-06-29 | 680.00 | 917.00 | 657.00 | 765.00 | 765.00 | 217,909 |
| 2026-06-26 | 819.00 | 819.00 | 594.00 | 728.00 | 728.00 | 218,108 |
| 2026-06-25 | 967.00 | 973.00 | 787.00 | 791.00 | 791.00 | 178,518 |
| 2026-06-24 | 1,002.00 | 1,097.00 | 920.00 | 967.00 | 967.00 | 235,354 |
| 2026-06-23 | 1,220.00 | 1,236.00 | 1,103.00 | 1,103.00 | 1,103.00 | 22,600 |
| 2026-06-22 | 1,302.00 | 1,344.00 | 1,219.00 | 1,223.00 | 1,223.00 | 44,762 |
| 2026-06-19 | 1,389.00 | 1,440.00 | 1,283.00 | 1,359.00 | 1,359.00 | 20,582 |
| 2026-06-18 | 1,368.00 | 1,450.00 | 1,301.00 | 1,379.00 | 1,379.00 | 27,138 |
| 2026-06-17 | 1,331.00 | 1,400.00 | 1,318.00 | 1,380.00 | 1,380.00 | 12,039 |
| 2026-06-16 | 1,360.00 | 1,436.00 | 1,324.00 | 1,362.00 | 1,362.00 | 21,276 |
| 2026-06-15 | 1,349.00 | 1,400.00 | 1,260.00 | 1,370.00 | 1,370.00 | 42,747 |
| 2026-06-12 | 1,315.00 | 1,436.00 | 1,273.00 | 1,310.00 | 1,310.00 | 23,748 |
| 2026-06-11 | 1,292.00 | 1,391.00 | 1,222.00 | 1,315.00 | 1,315.00 | 20,613 |
| 2026-06-10 | 1,270.00 | 1,346.00 | 1,201.00 | 1,303.00 | 1,303.00 | 33,835 |
| 2026-06-09 | 1,265.00 | 1,429.00 | 1,223.00 | 1,272.00 | 1,272.00 | 60,947 |
| 2026-06-08 | 1,346.00 | 1,346.00 | 1,211.00 | 1,269.00 | 1,269.00 | 25,836 |
| 2026-06-05 | 1,378.00 | 1,378.00 | 1,248.00 | 1,351.00 | 1,351.00 | 18,825 |
| 2026-06-04 | 1,324.00 | 1,400.00 | 1,274.00 | 1,335.00 | 1,335.00 | 16,352 |
| 2026-06-02 | 1,132.00 | 1,346.00 | 1,131.00 | 1,331.00 | 1,331.00 | 77,076 |
| 2026-06-01 | 1,293.00 | 1,500.00 | 1,111.00 | 1,275.00 | 1,275.00 | 235,379 |
| 2026-05-29 | 1,361.00 | 1,361.00 | 1,270.00 | 1,304.00 | 1,304.00 | 68,827 |
| 2026-05-28 | 1,465.00 | 1,510.00 | 1,350.00 | 1,365.00 | 1,365.00 | 39,102 |
| 2026-05-27 | 1,481.00 | 1,498.00 | 1,367.00 | 1,477.00 | 1,477.00 | 100,598 |
| 2026-05-26 | 1,535.00 | 1,536.00 | 1,481.00 | 1,522.00 | 1,522.00 | 8,754 |
| 2026-05-22 | 1,491.00 | 1,567.00 | 1,491.00 | 1,535.00 | 1,535.00 | 13,498 |
| 2026-05-21 | 1,580.00 | 1,581.00 | 1,486.00 | 1,491.00 | 1,491.00 | 41,254 |
| 2026-05-20 | 1,521.00 | 1,549.00 | 1,462.00 | 1,528.00 | 1,528.00 | 17,605 |
| 2026-05-19 | 1,539.00 | 1,599.00 | 1,490.00 | 1,539.00 | 1,539.00 | 14,080 |
| 2026-05-18 | 1,598.00 | 1,614.00 | 1,450.00 | 1,539.00 | 1,539.00 | 77,232 |
| 2026-05-15 | 1,645.00 | 1,682.00 | 1,587.00 | 1,670.00 | 1,670.00 | 24,687 |
| 2026-05-14 | 1,630.00 | 1,670.00 | 1,527.00 | 1,659.00 | 1,659.00 | 43,058 |
| 2026-05-13 | 1,647.00 | 1,684.00 | 1,550.00 | 1,644.00 | 1,644.00 | 63,256 |
| 2026-05-12 | 1,700.00 | 1,729.00 | 1,662.00 | 1,696.00 | 1,696.00 | 56,803 |
| 2026-05-11 | 1,707.00 | 1,750.00 | 1,670.00 | 1,717.00 | 1,717.00 | 45,365 |
| 2026-05-08 | 1,681.00 | 1,779.00 | 1,681.00 | 1,707.00 | 1,707.00 | 69,436 |
| 2026-05-07 | 1,784.00 | 1,792.00 | 1,680.00 | 1,680.00 | 1,680.00 | 42,771 |
| 2026-05-06 | 1,823.00 | 1,823.00 | 1,748.00 | 1,766.00 | 1,766.00 | 92,070 |
| 2026-05-04 | 1,857.00 | 1,890.00 | 1,755.00 | 1,845.00 | 1,845.00 | 113,816 |
| 2026-04-30 | 1,896.00 | 2,000.00 | 1,843.00 | 1,850.00 | 1,850.00 | 66,337 |
| 2026-04-29 | 1,995.00 | 2,060.00 | 1,863.00 | 1,896.00 | 1,896.00 | 115,306 |
| 2026-04-28 | 1,870.00 | 1,999.00 | 1,865.00 | 1,896.00 | 1,896.00 | 156,812 |
| 2026-04-27 | 1,954.00 | 2,070.00 | 1,857.00 | 1,913.00 | 1,913.00 | 354,826 |
| 2026-04-24 | 1,619.00 | 2,075.00 | 1,619.00 | 1,954.00 | 1,954.00 | 2,552,624 |
| 2026-04-23 | 1,601.00 | 1,620.00 | 1,531.00 | 1,619.00 | 1,619.00 | 78,052 |
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.