Leaders Cosmetics Co., Ltd. (KOSDAQ:016100)
2,380.00
+40.00 (1.71%)
At close: Oct 2, 2025
Leaders Cosmetics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,380.00 | 2,395.00 | 2,305.00 | 2,330.00 | 2,330.00 | -2.10% | 39,217 |
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 |
Aug 13, 2025 | 2,550.00 | 2,580.00 | 2,480.00 | 2,550.00 | 2,550.00 | -1.16% | 23,252 |
Aug 12, 2025 | 2,640.00 | 2,640.00 | 2,555.00 | 2,580.00 | 2,580.00 | -1.53% | 15,712 |
Aug 11, 2025 | 2,695.00 | 2,700.00 | 2,600.00 | 2,620.00 | 2,620.00 | -2.96% | 29,517 |
Aug 8, 2025 | 2,700.00 | 2,730.00 | 2,655.00 | 2,700.00 | 2,700.00 | - | 22,249 |
Aug 7, 2025 | 2,680.00 | 2,705.00 | 2,650.00 | 2,700.00 | 2,700.00 | -0.37% | 30,463 |
Aug 6, 2025 | 2,675.00 | 2,720.00 | 2,570.00 | 2,710.00 | 2,710.00 | 3.04% | 26,442 |
Aug 5, 2025 | 2,625.00 | 2,675.00 | 2,600.00 | 2,630.00 | 2,630.00 | 0.19% | 23,890 |
Aug 4, 2025 | 2,650.00 | 2,660.00 | 2,580.00 | 2,625.00 | 2,625.00 | - | 7,400 |
Aug 1, 2025 | 2,680.00 | 2,680.00 | 2,550.00 | 2,625.00 | 2,625.00 | -2.05% | 20,710 |
Jul 31, 2025 | 2,595.00 | 2,740.00 | 2,580.00 | 2,680.00 | 2,680.00 | 2.49% | 26,737 |
Jul 30, 2025 | 2,580.00 | 2,630.00 | 2,550.00 | 2,615.00 | 2,615.00 | 1.36% | 16,003 |
Jul 29, 2025 | 2,650.00 | 2,650.00 | 2,535.00 | 2,580.00 | 2,580.00 | - | 45,840 |
Jul 28, 2025 | 2,680.00 | 2,700.00 | 2,555.00 | 2,580.00 | 2,580.00 | -2.09% | 27,743 |
Jul 25, 2025 | 2,580.00 | 2,660.00 | 2,570.00 | 2,635.00 | 2,635.00 | 2.13% | 35,842 |