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%WTI102.40▲ 2.95%
← 016100.KQ stock page

Leaders Cosmetics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-032,460.002,480.002,400.002,470.002,470.0017,805
2023-08-022,500.002,530.002,440.002,460.002,460.0029,773
2023-08-012,550.002,565.002,485.002,510.002,510.0018,909
2023-07-312,565.002,565.002,450.002,485.002,485.0023,874
2023-07-282,505.002,560.002,505.002,560.002,560.0014,443
2023-07-272,500.002,560.002,410.002,525.002,525.0011,310
2023-07-262,600.002,600.002,370.002,500.002,500.0043,958
2023-07-252,560.002,610.002,420.002,610.002,610.0046,296
2023-07-242,725.002,725.002,455.002,645.002,645.0042,127
2023-07-212,780.002,820.002,755.002,770.002,770.0010,604
2023-07-202,880.002,880.002,730.002,850.002,850.0022,759
2023-07-192,830.002,920.002,750.002,880.002,880.0013,156
2023-07-182,930.002,945.002,790.002,820.002,820.0020,914
2023-07-172,995.002,995.002,880.002,930.002,930.0018,607
2023-07-142,745.002,955.002,685.002,930.002,930.0067,108
2023-07-132,695.002,695.002,635.002,695.002,695.0028,413
2023-07-122,620.002,705.002,615.002,640.002,640.0013,838
2023-07-112,625.002,675.002,585.002,615.002,615.0015,221
2023-07-102,630.002,630.002,510.002,625.002,625.0016,698
2023-07-072,640.002,640.002,530.002,630.002,630.0030,335
2023-07-062,710.002,710.002,600.002,640.002,640.0017,395
2023-07-052,795.002,805.002,700.002,710.002,710.0014,377
2023-07-042,835.002,840.002,765.002,805.002,805.0015,457
2023-07-032,860.002,870.002,815.002,835.002,835.009,119
2023-06-302,910.002,930.002,820.002,860.002,860.009,496
2023-06-292,975.002,975.002,890.002,920.002,920.0010,705
2023-06-283,000.003,015.002,930.002,980.002,980.0011,648
2023-06-273,040.003,090.002,980.003,000.003,000.005,106
2023-06-263,040.003,090.002,940.003,040.003,040.0010,665
2023-06-233,030.003,090.002,860.003,040.003,040.0075,887
2023-06-223,165.003,225.002,980.003,040.003,040.0042,956
2023-06-213,190.003,325.003,155.003,165.003,165.0010,188
2023-06-203,220.003,280.003,220.003,230.003,230.0015,627
2023-06-193,200.003,260.003,160.003,235.003,235.005,778
2023-06-163,165.003,240.003,165.003,210.003,210.0012,212
2023-06-153,190.003,235.003,165.003,200.003,200.0011,438
2023-06-143,155.003,255.003,155.003,235.003,235.0017,544
2023-06-133,300.003,320.003,200.003,245.003,245.0040,128
2023-06-123,425.003,425.003,280.003,320.003,320.0019,769
2023-06-093,435.003,435.003,285.003,360.003,360.0015,825
2023-06-083,365.003,385.003,320.003,350.003,350.006,254
2023-06-073,385.003,395.003,350.003,365.003,365.0014,065
2023-06-053,400.003,400.003,340.003,385.003,385.0011,805
2023-06-023,365.003,380.003,330.003,360.003,360.006,971
2023-06-013,395.003,400.003,335.003,335.003,335.004,190
2023-05-313,325.003,420.003,325.003,335.003,335.0027,709
2023-05-303,340.003,390.003,200.003,350.003,350.0045,624
2023-05-263,360.003,395.003,340.003,340.003,340.007,584
2023-05-253,435.003,460.003,360.003,360.003,360.0012,239
2023-05-243,405.003,460.003,350.003,435.003,435.0014,631
2023-05-233,405.003,455.003,350.003,405.003,405.0013,602
2023-05-223,445.003,445.003,365.003,405.003,405.0011,753
2023-05-193,470.003,470.003,385.003,425.003,425.007,868
2023-05-183,460.003,460.003,390.003,420.003,420.006,980
2023-05-173,365.003,415.003,305.003,415.003,415.008,897
2023-05-163,350.003,450.003,350.003,365.003,365.0010,348
2023-05-153,420.003,555.003,330.003,425.003,425.0031,533
2023-05-123,500.003,560.003,440.003,505.003,505.0015,353
2023-05-113,435.003,545.003,405.003,530.003,530.0045,348
2023-05-103,360.003,775.003,360.003,435.003,435.00167,205
← NewerPage 14 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.