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
2023-11-032,505.002,540.002,430.002,490.002,490.0011,862
2023-11-022,495.002,550.002,445.002,490.002,490.0020,712
2023-11-012,375.002,500.002,375.002,490.002,490.0012,135
2023-10-312,320.002,500.002,320.002,420.002,420.0044,174
2023-10-302,275.002,345.002,265.002,305.002,305.0014,182
2023-10-272,330.002,365.002,225.002,280.002,280.0025,069
2023-10-262,470.002,470.002,310.002,330.002,330.0033,807
2023-10-252,330.002,685.002,305.002,445.002,445.00178,545
2023-10-242,275.002,315.002,200.002,295.002,295.0021,458
2023-10-232,330.002,360.002,245.002,245.002,245.0016,875
2023-10-202,270.002,370.002,270.002,340.002,340.0035,367
2023-10-192,385.002,460.002,380.002,385.002,385.0017,118
2023-10-182,400.002,435.002,385.002,405.002,405.0023,316
2023-10-172,315.002,440.002,315.002,375.002,375.0027,201
2023-10-162,385.002,410.002,300.002,335.002,335.0028,941
2023-10-132,480.002,535.002,390.002,410.002,410.0020,649
2023-10-122,485.002,545.002,400.002,480.002,480.0034,955
2023-10-112,480.002,565.002,445.002,475.002,475.0019,132
2023-10-102,605.002,610.002,475.002,480.002,480.0023,871
2023-10-062,465.002,610.002,465.002,545.002,545.009,702
2023-10-052,540.002,550.002,490.002,550.002,550.0013,425
2023-10-042,595.002,675.002,430.002,550.002,550.0038,350
2023-09-272,460.002,670.002,460.002,570.002,570.0036,297
2023-09-262,700.002,770.002,605.002,605.002,605.0019,823
2023-09-252,870.002,870.002,700.002,700.002,700.0022,433
2023-09-222,770.002,770.002,645.002,770.002,770.0013,532
2023-09-212,960.002,960.002,610.002,775.002,775.0061,271
2023-09-202,800.002,930.002,730.002,780.002,780.0018,075
2023-09-192,905.002,935.002,830.002,850.002,850.0022,885
2023-09-182,880.002,935.002,850.002,935.002,935.0020,918
2023-09-152,880.002,915.002,830.002,885.002,885.0042,373
2023-09-142,970.002,970.002,810.002,860.002,860.0093,635
2023-09-132,950.003,075.002,890.002,900.002,900.0061,236
2023-09-123,110.003,130.003,020.003,030.003,030.0036,638
2023-09-112,970.003,140.002,905.003,095.003,095.0092,515
2023-09-082,975.002,975.002,890.002,945.002,945.0056,462
2023-09-073,150.003,150.002,900.002,940.002,940.0067,381
2023-09-063,060.003,135.003,020.003,070.003,070.0018,494
2023-09-053,170.003,170.003,010.003,040.003,040.0048,052
2023-09-043,060.003,130.002,975.003,130.003,130.0039,909
2023-09-013,185.003,205.003,085.003,085.003,085.0084,798
2023-08-313,205.003,205.003,100.003,150.003,150.0079,313
2023-08-303,300.003,350.003,200.003,205.003,205.0079,763
2023-08-293,315.003,390.003,100.003,310.003,310.0089,729
2023-08-283,455.003,600.003,240.003,325.003,325.00209,193
2023-08-253,105.003,320.003,050.003,315.003,315.00180,505
2023-08-243,150.003,230.003,020.003,130.003,130.00114,232
2023-08-233,170.003,310.003,120.003,180.003,180.00103,675
2023-08-223,340.003,430.003,190.003,190.003,190.00117,236
2023-08-213,400.003,400.003,150.003,240.003,240.00186,980
2023-08-183,595.004,090.003,405.003,440.003,440.001,811,323
2023-08-173,655.003,760.003,220.003,400.003,400.00497,617
2023-08-163,370.003,935.003,150.003,910.003,910.001,375,655
2023-08-143,455.003,605.003,155.003,245.003,245.00511,886
2023-08-113,300.004,010.003,150.003,300.003,300.003,246,105
2023-08-102,700.003,150.002,605.003,150.003,150.001,167,104
2023-08-092,420.002,440.002,380.002,425.002,425.0013,227
2023-08-082,470.002,480.002,395.002,420.002,420.007,993
2023-08-072,430.002,460.002,380.002,455.002,455.0015,753
2023-08-042,440.002,490.002,375.002,440.002,440.0037,782
← NewerPage 13 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.