Leaders Cosmetics Co., Ltd. (KOSDAQ:016100)
 2,300.00
 0.00 (0.00%)
  Last updated: Oct 28, 2025, 2:07 PM KST
Leaders Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,300.00 | 2,660.00 | 2,230.00 | 2,400.00 | 2,400.00 | 4.35% | 380,137 | 
| Oct 29, 2025 | 2,305.00 | 2,305.00 | 2,285.00 | 2,300.00 | 2,300.00 | -0.22% | 15,966 | 
| Oct 28, 2025 | 2,320.00 | 2,320.00 | 2,275.00 | 2,305.00 | 2,305.00 | 0.22% | 33,909 | 
| Oct 27, 2025 | 2,285.00 | 2,320.00 | 2,275.00 | 2,300.00 | 2,300.00 | 0.22% | 34,377 | 
| Oct 24, 2025 | 2,310.00 | 2,310.00 | 2,245.00 | 2,295.00 | 2,295.00 | 0.88% | 11,071 | 
| Oct 23, 2025 | 2,225.00 | 2,340.00 | 2,225.00 | 2,275.00 | 2,275.00 | 2.48% | 18,574 | 
| Oct 22, 2025 | 2,205.00 | 2,220.00 | 2,195.00 | 2,220.00 | 2,220.00 | 1.14% | 8,705 | 
| Oct 21, 2025 | 2,230.00 | 2,235.00 | 2,180.00 | 2,195.00 | 2,195.00 | -1.79% | 38,795 | 
| Oct 20, 2025 | 2,245.00 | 2,270.00 | 2,180.00 | 2,235.00 | 2,235.00 | - | 19,573 | 
| Oct 17, 2025 | 2,265.00 | 2,280.00 | 2,210.00 | 2,235.00 | 2,235.00 | -2.19% | 30,131 | 
| Oct 16, 2025 | 2,315.00 | 2,320.00 | 2,260.00 | 2,285.00 | 2,285.00 | - | 7,840 | 
| Oct 15, 2025 | 2,295.00 | 2,320.00 | 2,260.00 | 2,285.00 | 2,285.00 | 0.22% | 13,548 | 
| Oct 14, 2025 | 2,315.00 | 2,320.00 | 2,255.00 | 2,280.00 | 2,280.00 | -2.15% | 17,177 | 
| Oct 13, 2025 | 2,300.00 | 2,335.00 | 2,290.00 | 2,330.00 | 2,330.00 | - | 10,518 | 
| Oct 10, 2025 | 2,380.00 | 2,395.00 | 2,305.00 | 2,330.00 | 2,330.00 | -2.10% | 39,323 | 
| Oct 2, 2025 | 2,320.00 | 2,390.00 | 2,300.00 | 2,380.00 | 2,380.00 | 1.71% | 10,994 | 
| Oct 1, 2025 | 2,355.00 | 2,355.00 | 2,260.00 | 2,340.00 | 2,340.00 | - | 16,986 | 
| Sep 30, 2025 | 2,360.00 | 2,385.00 | 2,300.00 | 2,340.00 | 2,340.00 | -1.68% | 16,458 | 
| Sep 29, 2025 | 2,360.00 | 2,400.00 | 2,325.00 | 2,380.00 | 2,380.00 | 1.28% | 5,193 | 
| Sep 26, 2025 | 2,360.00 | 2,360.00 | 2,290.00 | 2,350.00 | 2,350.00 | -0.42% | 18,050 | 
| Sep 25, 2025 | 2,405.00 | 2,405.00 | 2,330.00 | 2,360.00 | 2,360.00 | 1.29% | 8,503 | 
| Sep 24, 2025 | 2,310.00 | 2,330.00 | 2,310.00 | 2,330.00 | 2,330.00 | -0.21% | 12,862 | 
| Sep 23, 2025 | 2,415.00 | 2,445.00 | 2,305.00 | 2,335.00 | 2,335.00 | -3.51% | 26,719 | 
| Sep 22, 2025 | 2,510.00 | 2,510.00 | 2,420.00 | 2,420.00 | 2,420.00 | -1.63% | 13,235 | 
| Sep 19, 2025 | 2,475.00 | 2,510.00 | 2,430.00 | 2,460.00 | 2,460.00 | 0.41% | 13,010 | 
| Sep 18, 2025 | 2,430.00 | 2,465.00 | 2,415.00 | 2,450.00 | 2,450.00 | 1.03% | 18,626 | 
| Sep 17, 2025 | 2,420.00 | 2,465.00 | 2,400.00 | 2,425.00 | 2,425.00 | 0.41% | 13,310 | 
| Sep 16, 2025 | 2,395.00 | 2,430.00 | 2,385.00 | 2,415.00 | 2,415.00 | -0.41% | 21,975 | 
| Sep 15, 2025 | 2,405.00 | 2,435.00 | 2,375.00 | 2,425.00 | 2,425.00 | 0.83% | 10,580 | 
| Sep 12, 2025 | 2,420.00 | 2,420.00 | 2,370.00 | 2,405.00 | 2,405.00 | - | 9,243 | 
| Sep 11, 2025 | 2,445.00 | 2,445.00 | 2,390.00 | 2,405.00 | 2,405.00 | 1.05% | 7,867 | 
| Sep 10, 2025 | 2,420.00 | 2,440.00 | 2,370.00 | 2,380.00 | 2,380.00 | -1.65% | 12,811 | 
| Sep 9, 2025 | 2,420.00 | 2,425.00 | 2,390.00 | 2,420.00 | 2,420.00 | - | 18,142 | 
| Sep 8, 2025 | 2,460.00 | 2,465.00 | 2,415.00 | 2,420.00 | 2,420.00 | -1.22% | 13,825 | 
| Sep 5, 2025 | 2,400.00 | 2,475.00 | 2,400.00 | 2,450.00 | 2,450.00 | 1.24% | 9,003 | 
| Sep 4, 2025 | 2,460.00 | 2,460.00 | 2,390.00 | 2,420.00 | 2,420.00 | 0.21% | 13,437 | 
| Sep 3, 2025 | 2,445.00 | 2,445.00 | 2,370.00 | 2,415.00 | 2,415.00 | -1.43% | 20,376 | 
| Sep 2, 2025 | 2,450.00 | 2,485.00 | 2,370.00 | 2,450.00 | 2,450.00 | -0.61% | 33,793 | 
| Sep 1, 2025 | 2,450.00 | 2,500.00 | 2,410.00 | 2,465.00 | 2,465.00 | 1.23% | 28,458 | 
| Aug 29, 2025 | 2,435.00 | 2,485.00 | 2,425.00 | 2,435.00 | 2,435.00 | 0.21% | 5,043 | 
| Aug 28, 2025 | 2,450.00 | 2,490.00 | 2,410.00 | 2,430.00 | 2,430.00 | -0.82% | 8,502 | 
| Aug 27, 2025 | 2,480.00 | 2,480.00 | 2,390.00 | 2,450.00 | 2,450.00 | - | 7,766 | 
| Aug 26, 2025 | 2,450.00 | 2,450.00 | 2,425.00 | 2,450.00 | 2,450.00 | - | 5,812 | 
| Aug 25, 2025 | 2,465.00 | 2,515.00 | 2,415.00 | 2,450.00 | 2,450.00 | -0.61% | 24,034 | 
| Aug 22, 2025 | 2,480.00 | 2,520.00 | 2,420.00 | 2,465.00 | 2,465.00 | 0.41% | 11,842 | 
| Aug 21, 2025 | 2,440.00 | 2,495.00 | 2,415.00 | 2,455.00 | 2,455.00 | 0.20% | 6,818 | 
| Aug 20, 2025 | 2,495.00 | 2,495.00 | 2,380.00 | 2,450.00 | 2,450.00 | -0.61% | 19,873 | 
| Aug 19, 2025 | 2,490.00 | 2,545.00 | 2,400.00 | 2,465.00 | 2,465.00 | -1.60% | 32,399 | 
| Aug 18, 2025 | 2,515.00 | 2,565.00 | 2,465.00 | 2,505.00 | 2,505.00 | - | 9,337 | 
| Aug 14, 2025 | 2,540.00 | 2,540.00 | 2,500.00 | 2,505.00 | 2,505.00 | -1.76% | 11,481 |