Leaders Cosmetics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,695.00 | 3,745.00 | 3,660.00 | 3,705.00 | 3,705.00 | 29,505 |
| 2021-11-23 | 3,625.00 | 3,770.00 | 3,585.00 | 3,710.00 | 3,710.00 | 24,885 |
| 2021-11-22 | 3,690.00 | 3,770.00 | 3,565.00 | 3,630.00 | 3,630.00 | 61,347 |
| 2021-11-19 | 3,720.00 | 3,770.00 | 3,645.00 | 3,735.00 | 3,735.00 | 26,716 |
| 2021-11-18 | 3,765.00 | 3,785.00 | 3,650.00 | 3,770.00 | 3,770.00 | 33,427 |
| 2021-11-17 | 3,855.00 | 3,890.00 | 3,600.00 | 3,765.00 | 3,765.00 | 106,454 |
| 2021-11-16 | 4,035.00 | 4,045.00 | 3,850.00 | 3,870.00 | 3,870.00 | 93,890 |
| 2021-11-15 | 4,055.00 | 4,125.00 | 4,000.00 | 4,060.00 | 4,060.00 | 47,504 |
| 2021-11-12 | 4,015.00 | 4,225.00 | 3,995.00 | 4,055.00 | 4,055.00 | 23,919 |
| 2021-11-11 | 4,165.00 | 4,165.00 | 4,015.00 | 4,025.00 | 4,025.00 | 29,900 |
| 2021-11-10 | 4,050.00 | 4,450.00 | 3,985.00 | 4,175.00 | 4,175.00 | 163,254 |
| 2021-11-09 | 4,180.00 | 4,240.00 | 4,075.00 | 4,080.00 | 4,080.00 | 27,926 |
| 2021-11-08 | 4,025.00 | 4,420.00 | 3,940.00 | 4,165.00 | 4,165.00 | 75,953 |
| 2021-11-05 | 4,090.00 | 4,135.00 | 4,005.00 | 4,025.00 | 4,025.00 | 40,868 |
| 2021-11-04 | 4,240.00 | 4,335.00 | 4,070.00 | 4,135.00 | 4,135.00 | 44,386 |
| 2021-11-03 | 4,305.00 | 4,335.00 | 3,940.00 | 4,225.00 | 4,225.00 | 65,219 |
| 2021-11-02 | 4,290.00 | 4,370.00 | 4,235.00 | 4,310.00 | 4,310.00 | 39,663 |
| 2021-11-01 | 4,045.00 | 4,290.00 | 4,045.00 | 4,235.00 | 4,235.00 | 69,153 |
| 2021-10-29 | 4,265.00 | 4,265.00 | 4,075.00 | 4,110.00 | 4,110.00 | 72,912 |
| 2021-10-28 | 4,440.00 | 4,440.00 | 4,255.00 | 4,265.00 | 4,265.00 | 64,693 |
| 2021-10-27 | 4,600.00 | 4,650.00 | 4,435.00 | 4,445.00 | 4,445.00 | 101,689 |
| 2021-10-26 | 4,365.00 | 4,580.00 | 4,285.00 | 4,580.00 | 4,580.00 | 125,184 |
| 2021-10-25 | 4,065.00 | 4,345.00 | 4,010.00 | 4,275.00 | 4,275.00 | 102,715 |
| 2021-10-22 | 4,090.00 | 4,090.00 | 4,015.00 | 4,085.00 | 4,085.00 | 34,136 |
| 2021-10-21 | 4,135.00 | 4,175.00 | 4,000.00 | 4,090.00 | 4,090.00 | 27,866 |
| 2021-10-20 | 4,190.00 | 4,320.00 | 4,105.00 | 4,135.00 | 4,135.00 | 34,637 |
| 2021-10-19 | 4,160.00 | 4,235.00 | 4,075.00 | 4,210.00 | 4,210.00 | 53,196 |
| 2021-10-18 | 4,055.00 | 4,080.00 | 3,950.00 | 4,040.00 | 4,040.00 | 22,574 |
| 2021-10-15 | 4,030.00 | 4,065.00 | 3,975.00 | 4,050.00 | 4,050.00 | 30,289 |
| 2021-10-14 | 4,010.00 | 4,010.00 | 3,900.00 | 3,970.00 | 3,970.00 | 18,672 |
← NewerPage 21 of 21 · 1,230 trading days
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.