See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.74▲ 1.28%
← 016100.KQ stock page

Leaders Cosmetics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-312,215.002,215.002,135.002,170.002,170.0018,166
2024-01-302,260.002,270.002,165.002,215.002,215.0016,947
2024-01-292,270.002,270.002,230.002,240.002,240.003,008
2024-01-262,205.002,265.002,185.002,250.002,250.003,024
2024-01-252,300.002,300.002,160.002,205.002,205.0016,957
2024-01-242,310.002,310.002,230.002,270.002,270.0014,691
2024-01-232,235.002,290.002,205.002,270.002,270.0019,960
2024-01-222,260.002,320.002,235.002,235.002,235.006,203
2024-01-192,305.002,345.002,250.002,300.002,300.0016,737
2024-01-182,260.002,320.002,260.002,305.002,305.0011,211
2024-01-172,360.002,360.002,275.002,275.002,275.0018,075
2024-01-162,410.002,450.002,330.002,395.002,395.0015,051
2024-01-152,350.002,370.002,285.002,355.002,355.0013,634
2024-01-122,365.002,420.002,340.002,350.002,350.0012,957
2024-01-112,420.002,440.002,370.002,420.002,420.0011,861
2024-01-102,405.002,450.002,370.002,395.002,395.0018,366
2024-01-092,370.002,430.002,365.002,430.002,430.0024,453
2024-01-082,335.002,375.002,310.002,370.002,370.0026,270
2024-01-052,310.002,370.002,270.002,335.002,335.0021,148
2024-01-042,210.002,300.002,210.002,300.002,300.0013,590
2024-01-032,270.002,295.002,220.002,265.002,265.0013,128
2024-01-022,200.002,320.002,180.002,270.002,270.0025,768
2023-12-282,085.002,175.002,080.002,170.002,170.0027,756
2023-12-272,075.002,125.002,045.002,075.002,075.0021,255
2023-12-262,140.002,155.002,115.002,115.002,115.0013,247
2023-12-222,180.002,185.002,150.002,150.002,150.006,623
2023-12-212,170.002,190.002,145.002,180.002,180.0043,184
2023-12-202,190.002,220.002,145.002,170.002,170.0061,238
2023-12-192,155.002,195.002,135.002,160.002,160.0020,399
2023-12-182,185.002,210.002,155.002,180.002,180.0011,767
2023-12-152,160.002,200.002,150.002,185.002,185.0025,057
2023-12-142,140.002,210.002,135.002,160.002,160.0013,580
2023-12-132,200.002,200.002,150.002,170.002,170.0013,863
2023-12-122,250.002,255.002,120.002,200.002,200.0081,698
2023-12-112,305.002,315.002,225.002,225.002,225.0022,823
2023-12-082,300.002,350.002,270.002,290.002,290.0014,579
2023-12-072,300.002,300.002,270.002,300.002,300.0029,916
2023-12-062,300.002,310.002,265.002,280.002,280.0013,543
2023-12-052,285.002,330.002,275.002,300.002,300.0014,337
2023-12-042,280.002,365.002,245.002,305.002,305.0042,319
2023-12-012,325.002,350.002,280.002,310.002,310.008,446
2023-11-302,340.002,350.002,295.002,325.002,325.0023,152
2023-11-292,340.002,380.002,285.002,375.002,375.0018,050
2023-11-282,390.002,405.002,295.002,340.002,340.0026,768
2023-11-272,470.002,470.002,360.002,370.002,370.0017,129
2023-11-242,405.002,490.002,390.002,450.002,450.0014,382
2023-11-232,385.002,405.002,345.002,400.002,400.0012,299
2023-11-222,375.002,410.002,360.002,380.002,380.006,963
2023-11-212,380.002,400.002,335.002,375.002,375.008,797
2023-11-202,330.002,395.002,310.002,340.002,340.0014,068
2023-11-172,350.002,420.002,300.002,330.002,330.0031,593
2023-11-162,370.002,430.002,365.002,370.002,370.009,565
2023-11-152,355.002,460.002,320.002,390.002,390.0017,811
2023-11-142,325.002,370.002,310.002,330.002,330.0024,445
2023-11-132,450.002,475.002,355.002,355.002,355.0026,163
2023-11-102,500.002,515.002,440.002,475.002,475.0014,615
2023-11-092,515.002,555.002,500.002,510.002,510.0012,651
2023-11-082,500.002,540.002,495.002,505.002,505.0012,458
2023-11-072,525.002,525.002,420.002,495.002,495.008,336
2023-11-062,510.002,550.002,460.002,525.002,525.0025,014
← NewerPage 12 of 21 · 1,229 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.