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%WTI101.21▲ 1.75%
← 016100.KQ stock page

Leaders Cosmetics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-093,375.003,395.003,340.003,370.003,370.0011,342
2023-05-083,340.003,400.003,325.003,335.003,335.0014,202
2023-05-043,350.003,365.003,330.003,355.003,355.007,780
2023-05-033,370.003,440.003,350.003,380.003,380.0015,763
2023-05-023,375.003,425.003,355.003,370.003,370.0017,437
2023-04-283,455.003,555.003,370.003,370.003,370.0017,671
2023-04-273,440.003,550.003,400.003,415.003,415.0015,303
2023-04-263,475.003,530.003,405.003,435.003,435.0017,498
2023-04-253,605.003,665.003,400.003,480.003,480.0053,943
2023-04-243,520.003,605.003,340.003,605.003,605.0050,709
2023-04-213,580.003,650.003,435.003,570.003,570.0030,010
2023-04-203,670.003,750.003,615.003,615.003,615.0052,289
2023-04-193,610.003,800.003,600.003,710.003,710.00138,835
2023-04-183,505.003,595.003,465.003,585.003,585.0035,035
2023-04-173,500.003,700.003,400.003,505.003,505.0049,073
2023-04-143,670.003,695.003,515.003,560.003,560.0022,709
2023-04-133,650.003,650.003,480.003,540.003,540.0026,451
2023-04-123,480.003,650.003,450.003,615.003,615.0037,404
2023-04-113,450.003,560.003,370.003,525.003,525.0025,919
2023-04-103,575.003,600.003,400.003,450.003,450.0041,958
2023-04-073,610.003,685.003,535.003,625.003,625.0044,112
2023-04-063,360.003,695.003,360.003,625.003,625.00114,962
2023-04-053,380.003,420.003,350.003,380.003,380.0017,782
2023-04-043,350.003,380.003,330.003,375.003,375.008,160
2023-04-033,380.003,450.003,315.003,350.003,350.0024,252
2023-03-313,390.003,450.003,295.003,385.003,385.0024,397
2023-03-303,350.003,390.003,295.003,390.003,390.0027,115
2023-03-293,360.003,440.003,250.003,350.003,350.0025,745
2023-03-283,320.003,360.003,195.003,360.003,360.0013,850
2023-03-273,325.003,440.003,180.003,275.003,275.0028,568
2023-03-243,395.003,395.003,140.003,325.003,325.0044,144
2023-03-233,370.003,380.003,250.003,295.003,295.0059,733
2023-03-223,545.003,560.003,395.003,440.003,440.0064,440
2023-03-213,645.003,695.003,470.003,540.003,540.0030,674
2023-03-203,550.003,835.003,510.003,645.003,645.0063,711
2023-03-173,500.003,560.003,460.003,545.003,545.0032,416
2023-03-163,605.003,645.003,500.003,500.003,500.0039,940
2023-03-153,650.003,745.003,555.003,665.003,665.0026,598
2023-03-143,690.003,705.003,345.003,600.003,600.0050,218
2023-03-133,605.003,700.003,505.003,645.003,645.0027,162
2023-03-103,590.003,700.003,550.003,670.003,670.0028,264
2023-03-093,715.003,750.003,585.003,685.003,685.0071,158
2023-03-083,800.003,800.003,625.003,715.003,715.0071,428
2023-03-073,870.003,970.003,765.003,800.003,800.0072,086
2023-03-063,890.004,000.003,795.003,885.003,885.0076,021
2023-03-033,915.004,050.003,810.003,890.003,890.00120,759
2023-03-023,730.003,975.003,695.003,880.003,880.00266,968
2023-02-283,700.003,720.003,500.003,705.003,705.0077,563
2023-02-273,585.003,700.003,450.003,700.003,700.0095,950
2023-02-243,670.003,670.003,550.003,565.003,565.0085,511
2023-02-233,720.003,770.003,610.003,655.003,655.0060,046
2023-02-223,705.003,795.003,615.003,725.003,725.00103,339
2023-02-213,840.003,900.003,705.003,795.003,795.0096,982
2023-02-203,755.003,880.003,660.003,875.003,875.0083,119
2023-02-173,870.003,870.003,655.003,755.003,755.0099,628
2023-02-163,810.003,925.003,810.003,845.003,845.00130,617
2023-02-153,950.004,005.003,800.003,850.003,850.00207,173
2023-02-144,100.004,105.003,905.003,965.003,965.00341,982
2023-02-134,100.004,445.004,005.004,020.004,020.00918,029
2023-02-103,485.004,485.003,485.004,100.004,100.005,057,146
← NewerPage 15 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.