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%WTI103.27▲ 3.82%
← 016100.KQ stock page

Leaders Cosmetics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-172,590.002,590.002,450.002,450.002,450.0048,637
2022-08-162,695.002,695.002,500.002,570.002,570.0025,621
2022-08-122,615.002,645.002,580.002,620.002,620.0043,039
2022-08-112,670.002,670.002,580.002,615.002,615.0020,930
2022-08-102,720.002,720.002,605.002,640.002,640.0018,943
2022-08-092,680.002,730.002,640.002,680.002,680.0014,988
2022-08-082,745.002,745.002,660.002,730.002,730.0010,503
2022-08-052,760.002,760.002,715.002,745.002,745.003,138
2022-08-042,720.002,775.002,670.002,770.002,770.0011,701
2022-08-032,715.002,720.002,650.002,710.002,710.007,780
2022-08-022,700.002,740.002,650.002,690.002,690.007,071
2022-08-012,690.002,700.002,615.002,700.002,700.0071,398
2022-07-292,605.002,695.002,605.002,650.002,650.006,101
2022-07-282,630.002,685.002,585.002,645.002,645.0020,138
2022-07-272,650.002,650.002,570.002,580.002,580.008,886
2022-07-262,765.002,765.002,600.002,620.002,620.0014,658
2022-07-252,810.002,810.002,675.002,700.002,700.0015,278
2022-07-222,815.002,830.002,740.002,780.002,780.0012,411
2022-07-212,770.002,845.002,700.002,785.002,785.008,232
2022-07-202,750.002,835.002,735.002,770.002,770.007,727
2022-07-192,825.002,830.002,705.002,740.002,740.0011,547
2022-07-182,785.002,865.002,660.002,780.002,780.003,816
2022-07-152,805.002,805.002,670.002,785.002,785.0013,866
2022-07-142,760.002,845.002,670.002,805.002,805.0013,808
2022-07-132,655.002,845.002,655.002,760.002,760.0026,882
2022-07-122,795.002,890.002,665.002,715.002,715.0013,246
2022-07-112,805.002,895.002,770.002,785.002,785.0022,294
2022-07-083,080.003,080.002,800.002,820.002,820.0052,318
2022-07-072,805.003,070.002,685.002,960.002,960.0086,742
2022-07-062,735.002,920.002,595.002,765.002,765.0059,327
2022-07-052,450.002,725.002,390.002,695.002,695.0095,334
2022-07-042,450.002,450.002,355.002,420.002,420.0041,800
2022-07-012,615.002,615.002,400.002,450.002,450.0049,658
2022-06-302,515.002,595.002,465.002,545.002,545.0025,542
2022-06-292,415.002,655.002,410.002,590.002,590.0028,763
2022-06-282,525.002,545.002,410.002,480.002,480.0017,065
2022-06-272,360.002,485.002,350.002,460.002,460.0050,152
2022-06-242,225.002,395.002,225.002,355.002,355.0021,319
2022-06-232,420.002,420.002,220.002,245.002,245.0065,610
2022-06-222,600.002,645.002,380.002,380.002,380.0055,078
2022-06-212,565.002,565.002,480.002,540.002,540.0028,319
2022-06-202,715.002,730.002,505.002,505.002,505.0034,343
2022-06-172,650.002,885.002,490.002,735.002,735.0054,725
2022-06-162,680.002,745.002,665.002,700.002,700.0029,084
2022-06-152,825.002,835.002,630.002,650.002,650.0072,444
2022-06-142,780.002,825.002,650.002,770.002,770.0060,582
2022-06-132,965.002,965.002,805.002,815.002,815.0061,039
2022-06-102,990.002,990.002,920.002,975.002,975.0033,402
2022-06-093,120.003,130.002,990.003,000.003,000.0027,999
2022-06-083,215.003,215.003,075.003,100.003,100.0019,113
2022-06-073,180.003,180.003,085.003,160.003,160.0019,919
2022-06-033,160.003,240.003,135.003,170.003,170.0024,977
2022-06-023,175.003,180.003,105.003,135.003,135.0026,635
2022-05-313,045.003,170.003,030.003,140.003,140.00127,929
2022-05-303,000.003,095.002,960.003,050.003,050.0046,290
2022-05-273,025.003,025.002,910.002,940.002,940.0043,464
2022-05-263,010.003,065.002,945.002,980.002,980.0028,407
2022-05-252,945.003,020.002,940.002,990.002,990.0027,313
2022-05-243,000.003,070.002,935.002,980.002,980.0036,166
2022-05-233,125.003,150.002,955.003,000.003,000.00140,450
← NewerPage 18 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.