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
2022-05-203,060.003,130.002,960.003,125.003,125.0053,805
2022-05-193,045.003,085.002,935.003,065.003,065.0081,782
2022-05-183,190.003,330.003,095.003,110.003,110.0047,356
2022-05-173,230.003,265.003,115.003,185.003,185.0072,638
2022-05-163,175.003,320.003,175.003,220.003,220.0052,254
2022-05-133,205.003,250.003,095.003,175.003,175.0059,678
2022-05-123,370.003,380.003,105.003,160.003,160.00118,085
2022-05-113,400.003,510.003,360.003,405.003,405.00122,134
2022-05-103,410.003,450.003,255.003,400.003,400.00174,623
2022-05-093,630.003,655.003,470.003,510.003,510.00110,336
2022-05-063,605.003,640.003,500.003,540.003,540.00175,902
2022-05-043,735.003,830.003,515.003,650.003,650.00296,803
2022-05-033,865.004,250.003,655.003,820.003,820.001,118,817
2022-05-023,670.004,140.003,585.003,800.003,800.001,296,673
2022-04-293,715.004,500.003,550.003,745.003,745.009,355,231
2022-04-283,370.003,530.003,350.003,465.003,465.00220,921
2022-04-273,305.003,475.003,220.003,355.003,355.00181,849
2022-04-263,335.003,430.003,245.003,390.003,390.0091,261
2022-04-253,360.003,430.003,295.003,325.003,325.00113,958
2022-04-223,365.003,490.003,315.003,485.003,485.00121,932
2022-04-213,460.003,460.003,350.003,400.003,400.00112,027
2022-04-203,600.003,600.003,370.003,450.003,450.00179,445
2022-04-193,580.003,620.003,450.003,500.003,500.00219,712
2022-04-183,300.003,620.003,255.003,530.003,530.00445,995
2022-04-153,405.003,485.003,285.003,300.003,300.00264,447
2022-04-143,210.003,745.003,140.003,500.003,500.001,066,226
2022-04-133,200.003,415.003,070.003,170.003,170.00223,801
2022-04-123,230.003,420.003,135.003,200.003,200.00197,039
2022-04-113,095.003,715.003,030.003,330.003,330.001,811,619
2022-04-083,150.003,205.003,025.003,050.003,050.0098,468
2022-04-073,140.003,255.003,010.003,205.003,205.00172,102
2022-04-063,280.003,455.003,130.003,185.003,185.00313,756
2022-04-053,520.003,580.003,200.003,355.003,355.00421,630
2022-04-044,100.004,110.003,410.003,515.003,515.001,749,007
2022-04-012,755.003,580.002,660.003,580.003,580.001,934,871
2022-03-312,785.002,785.002,690.002,755.002,755.0041,717
2022-03-302,695.002,900.002,655.002,785.002,785.0064,832
2022-03-292,810.002,900.002,675.002,695.002,695.0098,270
2022-03-282,950.003,010.002,775.002,800.002,800.00146,582
2022-03-252,825.003,040.002,730.002,950.002,950.00222,647
2022-03-242,525.002,980.002,505.002,800.002,800.00629,900
2022-03-232,470.002,525.002,440.002,480.002,480.0085,093
2022-03-222,255.002,560.002,075.002,515.002,515.00630,206
2022-03-212,485.002,525.002,425.002,445.002,445.0035,424
2022-03-182,450.002,525.002,450.002,455.002,455.0061,903
2022-03-172,385.002,510.002,385.002,440.002,440.0092,350
2022-03-162,235.002,410.002,235.002,365.002,365.0081,804
2022-03-152,260.002,265.002,210.002,230.002,230.0058,293
2022-03-142,410.002,415.002,220.002,265.002,265.00101,868
2022-03-112,405.002,465.002,360.002,405.002,405.0038,318
2022-03-102,275.002,390.002,270.002,360.002,360.0048,200
2022-03-082,280.002,345.002,215.002,265.002,265.0063,387
2022-03-072,430.002,430.002,310.002,315.002,315.0072,050
2022-03-042,435.002,510.002,405.002,435.002,435.0085,993
2022-03-032,495.002,495.002,395.002,455.002,455.00130,136
2022-03-022,410.002,475.002,390.002,475.002,475.00114,816
2022-02-282,445.002,465.002,365.002,380.002,380.00144,113
2022-02-252,385.002,535.002,385.002,440.002,440.00150,224
2022-02-242,425.002,580.002,325.002,360.002,360.00269,921
2022-02-232,370.002,440.002,365.002,430.002,430.00120,973
← NewerPage 19 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.