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%WTI99.31▲ 2.22%
← 016100.KQ stock page

Leaders Cosmetics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,735.002,765.002,655.002,725.002,725.0020,980
2024-10-282,610.002,780.002,610.002,730.002,730.0010,896
2024-10-252,610.002,705.002,585.002,620.002,620.0047,704
2024-10-242,660.002,750.002,550.002,620.002,620.0043,129
2024-10-232,780.002,845.002,650.002,670.002,670.0042,114
2024-10-222,805.002,880.002,780.002,805.002,805.004,744
2024-10-212,800.002,875.002,770.002,805.002,805.0036,971
2024-10-182,880.002,880.002,800.002,800.002,800.0015,890
2024-10-172,840.002,960.002,840.002,880.002,880.0010,146
2024-10-162,945.002,945.002,850.002,890.002,890.009,954
2024-10-152,935.002,945.002,875.002,910.002,910.0012,500
2024-10-142,915.002,980.002,895.002,935.002,935.0010,593
2024-10-112,920.002,995.002,865.002,915.002,915.0021,586
2024-10-102,925.002,985.002,840.002,950.002,950.0018,319
2024-10-083,035.003,035.002,900.002,950.002,950.0055,466
2024-10-072,935.003,030.002,935.002,985.002,985.0023,488
2024-10-042,875.003,045.002,875.002,935.002,935.0016,875
2024-10-023,000.003,030.002,905.002,915.002,915.0025,250
2024-09-303,000.003,085.002,975.003,000.003,000.0027,299
2024-09-273,075.003,075.002,980.003,030.003,030.0027,844
2024-09-262,970.003,050.002,920.003,025.003,025.0024,688
2024-09-252,970.003,075.002,945.002,975.002,975.0056,715
2024-09-242,925.003,000.002,900.002,975.002,975.0035,392
2024-09-232,820.003,150.002,760.002,930.002,930.00224,794
2024-09-202,825.002,845.002,750.002,775.002,775.0016,018
2024-09-192,860.002,880.002,715.002,825.002,825.0035,488
2024-09-132,885.002,900.002,800.002,885.002,885.0012,185
2024-09-122,765.002,880.002,760.002,785.002,785.0015,986
2024-09-112,745.002,860.002,680.002,790.002,790.0021,043
2024-09-102,805.003,365.002,665.002,780.002,780.00303,760
2024-09-092,700.002,845.002,580.002,805.002,805.0016,645
2024-09-062,750.002,820.002,740.002,780.002,780.005,889
2024-09-052,780.002,840.002,760.002,780.002,780.0014,048
2024-09-042,880.002,930.002,730.002,765.002,765.0019,797
2024-09-032,895.002,920.002,805.002,910.002,910.0027,468
2024-09-022,750.002,870.002,750.002,870.002,870.0023,702
2024-08-302,815.002,875.002,735.002,780.002,780.0027,531
2024-08-292,860.002,895.002,780.002,825.002,825.0016,363
2024-08-282,910.002,950.002,850.002,880.002,880.0030,231
2024-08-272,870.002,960.002,855.002,935.002,935.0012,576
2024-08-262,920.002,955.002,865.002,915.002,915.0013,125
2024-08-232,920.002,965.002,875.002,920.002,920.009,603
2024-08-222,970.003,010.002,850.002,920.002,920.0015,925
2024-08-213,015.003,015.002,940.002,940.002,940.0020,604
2024-08-203,075.003,075.002,970.003,000.003,000.0034,727
2024-08-193,105.003,105.002,950.002,980.002,980.0064,264
2024-08-163,090.003,165.003,045.003,095.003,095.0047,844
2024-08-143,060.003,085.003,000.003,000.003,000.0029,587
2024-08-133,060.003,135.002,980.003,020.003,020.0029,261
2024-08-123,130.003,130.003,010.003,050.003,050.0021,889
2024-08-093,015.003,105.002,980.003,070.003,070.0021,077
2024-08-082,995.003,075.002,955.003,030.003,030.0023,810
2024-08-072,905.003,075.002,895.003,030.003,030.0045,913
2024-08-062,830.002,995.002,830.002,905.002,905.0032,676
2024-08-053,020.003,040.002,730.002,800.002,800.0097,624
2024-08-023,100.003,115.003,000.003,055.003,055.0059,471
2024-08-013,095.003,540.003,065.003,100.003,100.001,299,011
2024-07-313,025.003,100.002,960.003,040.003,040.0018,667
2024-07-303,200.003,205.003,020.003,025.003,025.0081,770
2024-07-293,230.003,285.003,160.003,205.003,205.0056,452
← NewerPage 9 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.