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%WTI99.46▲ 2.38%
← 016100.KQ stock page

Leaders Cosmetics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,620.002,620.002,505.002,565.002,565.0016,471
2025-01-232,630.002,630.002,535.002,565.002,565.0019,309
2025-01-222,660.002,660.002,550.002,590.002,590.0047,457
2025-01-212,545.002,630.002,530.002,590.002,590.0055,559
2025-01-202,510.002,590.002,505.002,545.002,545.0057,448
2025-01-172,595.003,105.002,495.002,530.002,530.001,097,057
2025-01-162,465.002,615.002,465.002,590.002,590.0019,835
2025-01-152,610.002,620.002,440.002,465.002,465.0029,648
2025-01-142,655.002,655.002,545.002,590.002,590.0020,299
2025-01-132,580.002,635.002,540.002,595.002,595.0019,669
2025-01-102,575.002,740.002,485.002,580.002,580.0068,823
2025-01-092,555.002,685.002,525.002,600.002,600.0048,468
2025-01-082,500.002,850.002,460.002,585.002,585.00427,980
2025-01-072,545.002,595.002,515.002,525.002,525.0034,789
2025-01-062,545.002,940.002,485.002,545.002,545.00335,331
2025-01-032,535.002,535.002,480.002,515.002,515.009,895
2025-01-022,400.002,545.002,400.002,490.002,490.0015,373
2024-12-302,455.002,550.002,450.002,455.002,455.005,203
2024-12-272,485.002,550.002,320.002,455.002,455.0021,038
2024-12-262,500.002,545.002,455.002,485.002,485.0017,863
2024-12-242,500.002,595.002,405.002,500.002,500.0022,696
2024-12-232,405.002,735.002,380.002,500.002,500.00172,268
2024-12-202,500.002,550.002,310.002,405.002,405.0044,503
2024-12-192,295.002,825.002,250.002,450.002,450.00751,697
2024-12-182,325.002,340.002,275.002,295.002,295.0017,698
2024-12-172,265.002,330.002,250.002,270.002,270.0023,013
2024-12-162,345.002,345.002,250.002,255.002,255.0021,577
2024-12-132,305.002,410.002,250.002,265.002,265.0046,626
2024-12-122,390.002,390.002,325.002,350.002,350.0014,743
2024-12-112,295.002,375.002,275.002,350.002,350.0016,875
2024-12-102,135.002,345.002,135.002,300.002,300.0034,561
2024-12-092,475.002,485.002,200.002,200.002,200.0045,635
2024-12-062,600.002,600.002,475.002,490.002,490.0021,490
2024-12-052,700.002,700.002,585.002,605.002,605.004,651
2024-12-042,510.002,670.002,490.002,660.002,660.0016,162
2024-12-032,630.002,695.002,565.002,600.002,600.0034,683
2024-12-022,655.002,735.002,600.002,625.002,625.0015,299
2024-11-292,695.002,700.002,620.002,670.002,670.0010,047
2024-11-282,730.002,730.002,670.002,670.002,670.008,362
2024-11-272,790.002,825.002,550.002,710.002,710.0035,429
2024-11-262,770.002,830.002,770.002,790.002,790.004,472
2024-11-252,780.002,840.002,765.002,795.002,795.0018,296
2024-11-222,690.002,985.002,610.002,810.002,810.00108,277
2024-11-212,750.002,800.002,700.002,710.002,710.0019,160
2024-11-202,825.003,345.002,700.002,710.002,710.001,065,291
2024-11-192,700.002,825.002,665.002,825.002,825.0025,610
2024-11-182,695.002,785.002,695.002,700.002,700.0012,324
2024-11-152,700.002,775.002,660.002,720.002,720.008,145
2024-11-142,640.002,770.002,600.002,720.002,720.009,442
2024-11-132,840.002,845.002,600.002,660.002,660.0012,751
2024-11-122,820.002,875.002,605.002,710.002,710.0029,274
2024-11-112,805.002,895.002,740.002,820.002,820.0029,926
2024-11-082,745.002,900.002,745.002,860.002,860.0032,423
2024-11-072,730.002,805.002,675.002,770.002,770.0019,417
2024-11-062,650.002,840.002,650.002,755.002,755.0033,652
2024-11-052,685.002,695.002,590.002,675.002,675.0013,744
2024-11-042,635.002,675.002,580.002,645.002,645.0019,756
2024-11-012,595.002,685.002,535.002,585.002,585.0020,541
2024-10-312,630.002,720.002,540.002,600.002,600.0030,437
2024-10-302,725.002,725.002,600.002,635.002,635.0020,465
← NewerPage 8 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.