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
2022-02-222,415.002,440.002,345.002,365.002,365.00170,909
2022-02-212,435.002,440.002,315.002,435.002,435.00252,330
2022-02-182,260.002,615.002,160.002,435.002,435.001,812,168
2022-02-172,035.002,615.002,035.002,275.002,275.004,940,390
2022-02-161,945.002,020.001,945.002,015.002,015.00117,431
2022-02-151,985.002,005.001,910.001,920.001,920.00211,837
2022-02-141,930.002,060.001,915.001,990.001,990.00565,509
2022-02-112,210.002,300.002,120.002,120.002,120.00936,725
2022-02-102,880.003,040.002,880.003,025.003,025.00176,104
2022-02-092,915.003,065.002,890.002,890.002,890.0074,220
2022-02-082,850.002,980.002,850.002,890.002,890.0085,951
2022-02-072,910.002,960.002,895.002,945.002,945.0013,292
2022-02-042,845.002,910.002,815.002,910.002,910.0019,776
2022-02-032,835.002,835.002,710.002,815.002,815.0041,005
2022-01-282,580.002,660.002,440.002,650.002,650.0039,277
2022-01-272,695.002,730.002,520.002,580.002,580.0058,608
2022-01-262,655.002,795.002,655.002,715.002,715.0022,036
2022-01-252,930.002,930.002,640.002,730.002,730.0081,137
2022-01-243,095.003,095.002,910.002,940.002,940.0043,985
2022-01-213,070.003,140.003,030.003,110.003,110.0038,759
2022-01-202,970.003,035.002,895.003,030.003,030.0038,468
2022-01-193,000.003,060.002,900.002,970.002,970.0032,688
2022-01-183,070.003,155.003,055.003,060.003,060.0036,972
2022-01-173,070.003,115.003,050.003,070.003,070.0053,418
2022-01-143,175.003,175.003,065.003,105.003,105.0037,337
2022-01-133,235.003,235.003,145.003,175.003,175.0015,821
2022-01-123,135.003,150.003,080.003,145.003,145.0044,012
2022-01-113,180.003,180.003,105.003,130.003,130.0035,813
2022-01-103,255.003,255.003,115.003,180.003,180.0058,470
2022-01-073,310.003,310.003,225.003,255.003,255.0051,707
2022-01-063,335.003,355.003,290.003,310.003,310.0043,513
2022-01-053,530.003,530.003,360.003,360.003,360.0034,287
2022-01-043,450.003,505.003,420.003,450.003,450.0010,992
2022-01-033,520.003,540.003,440.003,450.003,450.0012,791
2021-12-303,480.003,550.003,435.003,470.003,470.0019,545
2021-12-293,495.003,525.003,420.003,490.003,490.0012,020
2021-12-283,490.003,585.003,450.003,495.003,495.0022,274
2021-12-273,505.003,565.003,410.003,490.003,490.0044,374
2021-12-243,455.003,510.003,355.003,440.003,440.0020,655
2021-12-233,400.003,530.003,350.003,455.003,455.0046,349
2021-12-223,485.003,485.003,360.003,360.003,360.0024,031
2021-12-213,400.003,545.003,310.003,490.003,490.0065,728
2021-12-203,445.003,500.003,360.003,420.003,420.0031,468
2021-12-173,480.003,500.003,320.003,450.003,450.0015,900
2021-12-163,550.003,570.003,400.003,480.003,480.0026,821
2021-12-153,575.003,575.003,470.003,470.003,470.009,546
2021-12-143,645.003,645.003,420.003,550.003,550.0028,392
2021-12-133,540.003,585.003,500.003,500.003,500.0018,647
2021-12-103,550.003,575.003,465.003,545.003,545.0013,830
2021-12-093,590.003,590.003,400.003,550.003,550.0019,334
2021-12-083,500.003,600.003,465.003,500.003,500.0012,780
2021-12-073,375.003,560.003,375.003,500.003,500.0030,240
2021-12-063,400.003,435.003,310.003,380.003,380.0024,425
2021-12-033,545.003,545.003,360.003,390.003,390.0026,018
2021-12-023,390.003,445.003,255.003,400.003,400.0036,007
2021-12-013,280.003,350.003,140.003,335.003,335.0069,274
2021-11-303,360.003,490.003,200.003,280.003,280.0064,855
2021-11-293,340.003,480.003,310.003,440.003,440.0072,363
2021-11-263,520.003,565.003,430.003,500.003,500.0058,115
2021-11-253,710.003,710.003,540.003,585.003,585.0053,425
← NewerPage 20 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.