Leaders Cosmetics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,552.00 | 1,600.00 | 1,542.00 | 1,585.00 | 1,585.00 | 46,307 |
| 2026-04-21 | 1,548.00 | 1,599.00 | 1,513.00 | 1,565.00 | 1,565.00 | 50,521 |
| 2026-04-20 | 1,533.00 | 1,600.00 | 1,500.00 | 1,546.00 | 1,546.00 | 60,212 |
| 2026-04-17 | 1,503.00 | 1,553.00 | 1,483.00 | 1,533.00 | 1,533.00 | 32,861 |
| 2026-04-16 | 1,516.00 | 1,541.00 | 1,441.00 | 1,511.00 | 1,511.00 | 57,226 |
| 2026-04-15 | 1,528.00 | 1,528.00 | 1,479.00 | 1,496.00 | 1,496.00 | 57,515 |
| 2026-04-14 | 1,547.00 | 1,547.00 | 1,489.00 | 1,515.00 | 1,515.00 | 52,603 |
| 2026-04-13 | 1,496.00 | 1,550.00 | 1,458.00 | 1,543.00 | 1,543.00 | 61,387 |
| 2026-04-10 | 1,488.00 | 1,506.00 | 1,450.00 | 1,465.00 | 1,465.00 | 18,909 |
| 2026-04-09 | 1,511.00 | 1,511.00 | 1,449.00 | 1,486.00 | 1,486.00 | 23,139 |
| 2026-04-08 | 1,487.00 | 1,520.00 | 1,401.00 | 1,518.00 | 1,518.00 | 49,740 |
| 2026-04-07 | 1,483.00 | 1,691.00 | 1,371.00 | 1,457.00 | 1,457.00 | 387,211 |
| 2026-04-06 | 1,490.00 | 1,527.00 | 1,490.00 | 1,515.00 | 1,515.00 | 6,625 |
| 2026-04-03 | 1,485.00 | 1,569.00 | 1,474.00 | 1,490.00 | 1,490.00 | 20,367 |
| 2026-04-02 | 1,529.00 | 1,584.00 | 1,481.00 | 1,485.00 | 1,485.00 | 14,669 |
| 2026-04-01 | 1,570.00 | 1,570.00 | 1,519.00 | 1,527.00 | 1,527.00 | 20,039 |
| 2026-03-31 | 1,541.00 | 1,670.00 | 1,500.00 | 1,523.00 | 1,523.00 | 74,713 |
| 2026-03-30 | 1,531.00 | 1,554.00 | 1,487.00 | 1,554.00 | 1,554.00 | 18,432 |
| 2026-03-27 | 1,600.00 | 1,600.00 | 1,530.00 | 1,531.00 | 1,531.00 | 16,325 |
| 2026-03-26 | 1,610.00 | 1,610.00 | 1,487.00 | 1,600.00 | 1,600.00 | 27,989 |
| 2026-03-25 | 1,600.00 | 1,650.00 | 1,561.00 | 1,600.00 | 1,600.00 | 15,955 |
| 2026-03-24 | 1,582.00 | 1,660.00 | 1,535.00 | 1,580.00 | 1,580.00 | 27,495 |
| 2026-03-23 | 1,564.00 | 1,703.00 | 1,471.00 | 1,594.00 | 1,594.00 | 63,186 |
| 2026-03-20 | 1,609.00 | 1,619.00 | 1,570.00 | 1,614.00 | 1,614.00 | 18,892 |
| 2026-03-19 | 1,660.00 | 1,660.00 | 1,520.00 | 1,609.00 | 1,609.00 | 19,090 |
| 2026-03-18 | 1,600.00 | 1,674.00 | 1,565.00 | 1,662.00 | 1,662.00 | 63,386 |
| 2026-03-17 | 1,699.00 | 1,699.00 | 1,518.00 | 1,600.00 | 1,600.00 | 82,299 |
| 2026-03-16 | 1,608.00 | 1,611.00 | 1,550.00 | 1,600.00 | 1,600.00 | 19,956 |
| 2026-03-13 | 1,620.00 | 1,721.00 | 1,572.00 | 1,608.00 | 1,608.00 | 72,490 |
| 2026-03-12 | 1,621.00 | 1,644.00 | 1,597.00 | 1,620.00 | 1,620.00 | 38,326 |
| 2026-03-11 | 1,667.00 | 1,679.00 | 1,580.00 | 1,635.00 | 1,635.00 | 60,641 |
| 2026-03-10 | 1,662.00 | 1,714.00 | 1,654.00 | 1,680.00 | 1,680.00 | 53,190 |
| 2026-03-09 | 1,660.00 | 1,700.00 | 1,451.00 | 1,666.00 | 1,666.00 | 67,382 |
| 2026-03-06 | 1,601.00 | 1,685.00 | 1,557.00 | 1,664.00 | 1,664.00 | 77,618 |
| 2026-03-05 | 1,468.00 | 1,695.00 | 1,468.00 | 1,690.00 | 1,690.00 | 298,097 |
| 2026-03-04 | 1,465.00 | 1,480.00 | 1,366.00 | 1,426.00 | 1,426.00 | 182,903 |
| 2026-03-03 | 1,432.00 | 1,500.00 | 1,360.00 | 1,477.00 | 1,477.00 | 289,994 |
| 2026-02-27 | 1,300.00 | 1,609.00 | 1,297.00 | 1,432.00 | 1,432.00 | 2,713,835 |
| 2026-02-26 | 1,487.00 | 1,487.00 | 1,302.00 | 1,330.00 | 1,330.00 | 250,594 |
| 2026-02-25 | 1,550.00 | 1,550.00 | 1,456.00 | 1,489.00 | 1,489.00 | 102,143 |
| 2026-02-24 | 1,554.00 | 1,571.00 | 1,519.00 | 1,552.00 | 1,552.00 | 57,348 |
| 2026-02-23 | 1,556.00 | 1,572.00 | 1,515.00 | 1,554.00 | 1,554.00 | 50,453 |
| 2026-02-20 | 1,590.00 | 1,619.00 | 1,500.00 | 1,572.00 | 1,572.00 | 94,467 |
| 2026-02-19 | 1,613.00 | 1,650.00 | 1,583.00 | 1,593.00 | 1,593.00 | 51,374 |
| 2026-02-13 | 1,714.00 | 1,714.00 | 1,613.00 | 1,613.00 | 1,613.00 | 36,473 |
| 2026-02-12 | 1,731.00 | 1,732.00 | 1,700.00 | 1,715.00 | 1,715.00 | 16,388 |
| 2026-02-11 | 1,713.00 | 1,742.00 | 1,699.00 | 1,704.00 | 1,704.00 | 26,450 |
| 2026-02-10 | 1,750.00 | 1,799.00 | 1,679.00 | 1,713.00 | 1,713.00 | 42,470 |
| 2026-02-09 | 1,699.00 | 1,781.00 | 1,614.00 | 1,750.00 | 1,750.00 | 111,997 |
| 2026-02-06 | 1,710.00 | 1,710.00 | 1,653.00 | 1,699.00 | 1,699.00 | 35,687 |
| 2026-02-05 | 1,716.00 | 1,719.00 | 1,688.00 | 1,710.00 | 1,710.00 | 20,338 |
| 2026-02-04 | 1,710.00 | 1,723.00 | 1,668.00 | 1,716.00 | 1,716.00 | 50,469 |
| 2026-02-03 | 1,730.00 | 1,748.00 | 1,687.00 | 1,716.00 | 1,716.00 | 18,274 |
| 2026-02-02 | 1,736.00 | 1,736.00 | 1,705.00 | 1,730.00 | 1,730.00 | 9,571 |
| 2026-01-30 | 1,787.00 | 1,787.00 | 1,722.00 | 1,742.00 | 1,742.00 | 59,392 |
| 2026-01-29 | 1,829.00 | 1,862.00 | 1,753.00 | 1,800.00 | 1,800.00 | 104,198 |
| 2026-01-28 | 1,738.00 | 1,820.00 | 1,725.00 | 1,813.00 | 1,813.00 | 93,556 |
| 2026-01-27 | 1,683.00 | 1,753.00 | 1,683.00 | 1,729.00 | 1,729.00 | 41,620 |
| 2026-01-26 | 1,745.00 | 1,950.00 | 1,671.00 | 1,683.00 | 1,683.00 | 492,298 |
| 2026-01-23 | 1,676.00 | 1,705.00 | 1,650.00 | 1,671.00 | 1,671.00 | 48,944 |
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.