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%WTI98.37▲ 1.26%
← 016100.KQ stock page

Leaders Cosmetics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,580.002,660.002,570.002,635.002,635.0035,842
2025-07-242,720.002,990.002,560.002,580.002,580.00765,047
2025-07-232,795.002,795.002,640.002,715.002,715.0036,594
2025-07-222,755.002,775.002,680.002,715.002,715.0071,937
2025-07-212,775.002,790.002,730.002,755.002,755.0044,440
2025-07-182,800.002,800.002,730.002,795.002,795.0036,495
2025-07-172,790.002,790.002,720.002,770.002,770.0072,023
2025-07-162,940.002,955.002,720.002,800.002,800.00164,725
2025-07-152,835.002,880.002,750.002,835.002,835.00125,537
2025-07-142,780.002,880.002,750.002,820.002,820.00324,744
2025-07-112,680.002,725.002,675.002,710.002,710.0066,293
2025-07-102,705.002,725.002,650.002,720.002,720.0096,053
2025-07-092,800.002,805.002,680.002,705.002,705.00263,769
2025-07-082,570.003,100.002,570.002,750.002,750.004,921,360
2025-07-072,600.002,665.002,505.002,570.002,570.0029,452
2025-07-042,615.002,650.002,600.002,630.002,630.0055,946
2025-07-032,560.002,785.002,555.002,615.002,615.00154,225
2025-07-022,665.002,700.002,550.002,560.002,560.0067,579
2025-07-012,635.002,680.002,595.002,635.002,635.0097,164
2025-06-302,595.002,790.002,560.002,635.002,635.00198,651
2025-06-272,560.002,650.002,535.002,595.002,595.00125,855
2025-06-262,480.002,700.002,470.002,610.002,610.00344,357
2025-06-252,575.002,575.002,450.002,505.002,505.00135,063
2025-06-242,570.002,600.002,515.002,580.002,580.00128,113
2025-06-232,525.002,600.002,460.002,600.002,600.00217,498
2025-06-202,330.002,915.002,330.002,550.002,550.003,339,823
2025-06-192,305.002,340.002,300.002,320.002,320.0026,070
2025-06-182,310.002,350.002,265.002,315.002,315.0027,678
2025-06-172,340.002,380.002,275.002,320.002,320.0021,818
2025-06-162,325.002,390.002,325.002,340.002,340.0020,845
2025-06-132,390.002,435.002,320.002,325.002,325.0028,602
2025-06-122,425.002,440.002,385.002,390.002,390.0029,232
2025-06-112,360.002,450.002,350.002,425.002,425.0064,865
2025-06-102,310.002,360.002,305.002,355.002,355.0028,435
2025-06-092,340.002,360.002,290.002,310.002,310.0047,000
2025-06-052,335.002,375.002,320.002,340.002,340.0016,860
2025-06-042,310.002,350.002,285.002,335.002,335.0021,091
2025-06-022,270.002,350.002,245.002,310.002,310.0018,313
2025-05-302,305.002,310.002,195.002,270.002,270.0048,538
2025-05-292,335.002,360.002,290.002,295.002,295.0040,227
2025-05-282,395.002,395.002,300.002,330.002,330.0042,911
2025-05-272,360.002,395.002,315.002,325.002,325.0053,789
2025-05-262,370.002,445.002,315.002,350.002,350.00135,737
2025-05-232,195.002,800.002,180.002,360.002,360.001,743,981
2025-05-222,250.002,280.002,150.002,195.002,195.0024,443
2025-05-212,295.002,315.002,210.002,225.002,225.0014,822
2025-05-202,305.002,320.002,260.002,275.002,275.0013,192
2025-05-192,350.002,370.002,290.002,300.002,300.0023,772
2025-05-162,385.002,385.002,320.002,350.002,350.0015,715
2025-05-152,380.002,385.002,295.002,385.002,385.0012,452
2025-05-142,385.002,395.002,345.002,380.002,380.0011,769
2025-05-132,380.002,380.002,360.002,370.002,370.0011,447
2025-05-122,385.002,390.002,345.002,370.002,370.005,355
2025-05-092,375.002,395.002,330.002,375.002,375.0020,432
2025-05-082,370.002,395.002,355.002,370.002,370.0019,064
2025-05-072,360.002,370.002,345.002,350.002,350.0016,204
2025-05-022,345.002,370.002,285.002,360.002,360.0010,178
2025-04-302,375.002,375.002,315.002,370.002,370.0020,402
2025-04-292,405.002,440.002,360.002,375.002,375.0013,540
2025-04-282,395.002,420.002,355.002,380.002,380.0015,631
← NewerPage 6 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.