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%WTI103.53▲ 4.08%
← 016100.KQ stock page

Leaders Cosmetics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-093,420.003,460.003,400.003,450.003,450.0025,446
2023-02-083,405.003,440.003,395.003,420.003,420.0011,932
2023-02-073,405.003,465.003,405.003,450.003,450.0017,143
2023-02-063,525.003,525.003,390.003,440.003,440.0029,438
2023-02-033,430.003,500.003,360.003,440.003,440.0024,637
2023-02-023,445.003,445.003,395.003,435.003,435.0032,704
2023-02-013,480.003,480.003,340.003,400.003,400.0036,484
2023-01-313,405.003,405.003,320.003,400.003,400.0026,149
2023-01-303,460.003,570.003,360.003,405.003,405.0056,504
2023-01-273,410.003,475.003,390.003,460.003,460.0039,830
2023-01-263,545.003,545.003,370.003,500.003,500.0055,563
2023-01-253,505.003,660.003,420.003,525.003,525.00369,864
2023-01-203,510.003,590.003,400.003,515.003,515.00157,102
2023-01-193,295.003,975.003,260.003,570.003,570.001,513,569
2023-01-183,345.003,345.003,210.003,285.003,285.0016,468
2023-01-173,300.003,390.003,260.003,260.003,260.0028,896
2023-01-163,225.003,355.003,225.003,320.003,320.0025,408
2023-01-133,145.003,310.003,145.003,255.003,255.0036,980
2023-01-123,040.003,350.003,040.003,200.003,200.0027,320
2023-01-113,135.003,215.003,135.003,190.003,190.009,726
2023-01-103,160.003,250.003,120.003,160.003,160.0023,522
2023-01-093,145.003,145.003,095.003,140.003,140.0013,367
2023-01-063,130.003,150.003,100.003,100.003,100.006,913
2023-01-053,155.003,155.003,095.003,135.003,135.0013,531
2023-01-043,150.003,165.003,075.003,155.003,155.0011,480
2023-01-033,090.003,130.003,000.003,130.003,130.009,891
2023-01-023,150.003,160.002,960.003,100.003,100.0036,955
2022-12-293,175.003,200.003,140.003,160.003,160.0045,597
2022-12-283,200.003,270.003,120.003,220.003,220.0057,614
2022-12-273,090.003,255.003,015.003,190.003,190.00215,480
2022-12-262,890.003,040.002,860.003,015.003,015.0046,251
2022-12-232,945.002,945.002,760.002,865.002,865.0032,861
2022-12-222,950.002,995.002,905.002,945.002,945.0014,617
2022-12-212,910.002,970.002,885.002,950.002,950.007,199
2022-12-202,930.002,930.002,890.002,905.002,905.0011,574
2022-12-192,865.002,995.002,865.002,965.002,965.009,064
2022-12-163,060.003,105.002,900.002,900.002,900.0048,510
2022-12-153,075.003,150.003,050.003,105.003,105.008,027
2022-12-143,110.003,110.003,025.003,090.003,090.0013,467
2022-12-133,125.003,215.003,005.003,105.003,105.0021,251
2022-12-123,065.003,225.003,065.003,125.003,125.0066,284
2022-12-093,070.003,085.003,000.003,060.003,060.0022,769
2022-12-083,150.003,150.002,935.003,070.003,070.0015,126
2022-12-073,015.003,165.003,015.003,105.003,105.0010,543
2022-12-063,100.003,200.002,995.003,080.003,080.0022,292
2022-12-052,910.003,140.002,910.003,105.003,105.0036,920
2022-12-023,040.003,090.002,975.003,035.003,035.0021,589
2022-12-013,040.003,060.002,990.003,040.003,040.0011,041
2022-11-303,000.003,025.002,975.002,995.002,995.0010,574
2022-11-292,965.002,980.002,865.002,980.002,980.0014,746
2022-11-283,040.003,040.002,890.002,965.002,965.0013,260
2022-11-252,980.002,980.002,900.002,955.002,955.0012,641
2022-11-242,925.002,985.002,925.002,950.002,950.0019,823
2022-11-232,950.002,970.002,775.002,925.002,925.0043,220
2022-11-222,805.002,880.002,720.002,865.002,865.0036,594
2022-11-212,820.002,820.002,700.002,770.002,770.0016,560
2022-11-182,755.002,835.002,750.002,780.002,780.0014,730
2022-11-172,730.002,835.002,730.002,805.002,805.006,553
2022-11-162,800.002,845.002,765.002,795.002,795.003,801
2022-11-152,750.002,830.002,730.002,800.002,800.0022,779
← NewerPage 16 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.