See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 016100.KQ stock page

Leaders Cosmetics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-152,750.002,830.002,730.002,800.002,800.0022,779
2022-11-142,700.002,735.002,680.002,735.002,735.009,523
2022-11-112,670.002,695.002,620.002,695.002,695.0012,280
2022-11-102,600.002,630.002,570.002,625.002,625.004,503
2022-11-092,675.002,695.002,610.002,630.002,630.006,614
2022-11-082,640.002,695.002,610.002,650.002,650.0016,123
2022-11-072,580.002,700.002,580.002,610.002,610.008,960
2022-11-042,620.002,690.002,560.002,640.002,640.0018,356
2022-11-032,575.002,665.002,550.002,620.002,620.003,216
2022-11-022,690.002,690.002,575.002,620.002,620.006,096
2022-11-012,585.002,700.002,510.002,660.002,660.008,752
2022-10-312,585.002,630.002,570.002,610.002,610.006,403
2022-10-282,595.002,630.002,560.002,585.002,585.0010,031
2022-10-272,590.002,630.002,530.002,595.002,595.006,332
2022-10-262,630.002,655.002,570.002,580.002,580.003,381
2022-10-252,645.002,645.002,575.002,615.002,615.002,979
2022-10-242,730.002,730.002,560.002,595.002,595.0025,239
2022-10-212,640.002,690.002,590.002,640.002,640.004,043
2022-10-202,720.002,720.002,590.002,640.002,640.002,922
2022-10-192,785.002,785.002,650.002,655.002,655.0010,591
2022-10-182,650.002,770.002,650.002,650.002,650.008,532
2022-10-172,685.002,780.002,675.002,720.002,720.003,566
2022-10-142,690.002,740.002,580.002,685.002,685.007,620
2022-10-132,565.002,695.002,520.002,580.002,580.0015,325
2022-10-122,665.002,770.002,620.002,680.002,680.0010,583
2022-10-112,800.002,865.002,610.002,640.002,640.0028,943
2022-10-072,850.002,875.002,730.002,870.002,870.0020,397
2022-10-062,780.002,870.002,745.002,850.002,850.0031,067
2022-10-052,730.002,785.002,595.002,725.002,725.0022,506
2022-10-042,590.002,750.002,590.002,615.002,615.009,392
2022-09-302,675.002,820.002,545.002,580.002,580.0029,148
2022-09-292,555.002,880.002,400.002,880.002,880.0037,857
2022-09-282,600.002,600.002,355.002,400.002,400.0024,918
2022-09-272,630.002,630.002,420.002,555.002,555.0025,266
2022-09-263,000.003,000.002,530.002,560.002,560.0032,742
2022-09-232,840.002,985.002,750.002,760.002,760.0086,628
2022-09-222,785.002,850.002,670.002,800.002,800.0026,685
2022-09-212,650.002,855.002,650.002,800.002,800.0050,377
2022-09-202,460.002,800.002,460.002,685.002,685.00178,934
2022-09-192,355.002,500.002,355.002,455.002,455.0045,579
2022-09-162,425.002,440.002,375.002,400.002,400.0011,182
2022-09-152,460.002,570.002,380.002,425.002,425.0028,038
2022-09-142,370.002,445.002,370.002,435.002,435.002,634
2022-09-132,440.002,515.002,430.002,495.002,495.0029,699
2022-09-082,430.002,500.002,425.002,430.002,430.003,663
2022-09-072,415.002,460.002,390.002,425.002,425.0010,110
2022-09-062,370.002,480.002,355.002,435.002,435.0012,371
2022-09-052,390.002,450.002,370.002,385.002,385.0012,729
2022-09-022,450.002,485.002,415.002,430.002,430.008,303
2022-09-012,480.002,550.002,440.002,470.002,470.0015,790
2022-08-312,470.002,570.002,455.002,480.002,480.0011,885
2022-08-302,395.002,630.002,380.002,495.002,495.0050,535
2022-08-292,400.002,400.002,320.002,395.002,395.0029,318
2022-08-262,415.002,510.002,345.002,410.002,410.0064,050
2022-08-252,415.002,465.002,380.002,415.002,415.0028,188
2022-08-242,455.002,480.002,360.002,430.002,430.0019,725
2022-08-232,470.002,470.002,400.002,435.002,435.0010,912
2022-08-222,520.002,520.002,425.002,470.002,470.0015,354
2022-08-192,545.002,545.002,465.002,490.002,490.0018,251
2022-08-182,430.002,565.002,410.002,505.002,505.0041,682
← NewerPage 17 of 21 · 1,230 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.