Leaders Cosmetics Co., Ltd. (KOSDAQ:016100)
South Korea · Delayed Price · Currency is KRW 1,100.00
-6.00 (-0.54%)
Aug 24, 2026, 3:30 PM KST
Leaders Cosmetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,085.00 | 1,143.00 | 1,084.00 | 1,100.00 | 1,100.00 | -0.54% | 15,476 |
| Aug 21, 2026 | 1,142.00 | 1,155.00 | 1,065.00 | 1,106.00 | 1,106.00 | -3.15% | 42,541 |
| Aug 20, 2026 | 1,063.00 | 1,295.00 | 1,030.00 | 1,142.00 | 1,142.00 | 7.43% | 380,731 |
| Aug 19, 2026 | 1,080.00 | 1,092.00 | 1,020.00 | 1,063.00 | 1,063.00 | -1.57% | 26,754 |
| Aug 18, 2026 | 1,124.00 | 1,124.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.91% | 22,506 |
| Aug 14, 2026 | 1,181.00 | 1,200.00 | 1,101.00 | 1,124.00 | 1,124.00 | -4.83% | 31,282 |
| Aug 13, 2026 | 1,270.00 | 1,270.00 | 1,172.00 | 1,181.00 | 1,181.00 | -7.01% | 127,555 |
| Aug 12, 2026 | 1,131.00 | 1,506.00 | 1,119.00 | 1,270.00 | 1,270.00 | 7.72% | 1,652,459 |
| Aug 11, 2026 | 1,095.00 | 1,306.00 | 1,060.00 | 1,179.00 | 1,179.00 | 7.67% | 145,729 |
| Aug 10, 2026 | 1,068.00 | 1,150.00 | 1,050.00 | 1,095.00 | 1,095.00 | 1.86% | 18,547 |
| Aug 7, 2026 | 1,014.00 | 1,080.00 | 1,014.00 | 1,075.00 | 1,075.00 | 5.39% | 12,431 |
| Aug 6, 2026 | 1,161.00 | 1,161.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3.50% | 17,233 |
| Aug 5, 2026 | 1,049.00 | 1,078.00 | 1,023.00 | 1,057.00 | 1,057.00 | 0.76% | 7,885 |
| Aug 4, 2026 | 1,099.00 | 1,099.00 | 990.00 | 1,049.00 | 1,049.00 | 2.94% | 12,712 |
| Aug 3, 2026 | 1,043.00 | 1,099.00 | 961.00 | 1,019.00 | 1,019.00 | 0.59% | 7,555 |
| Jul 31, 2026 | 996.00 | 1,098.00 | 917.00 | 1,013.00 | 1,013.00 | 4.11% | 6,504 |
| Jul 30, 2026 | 916.00 | 1,045.00 | 916.00 | 973.00 | 973.00 | -1.72% | 7,741 |
| Jul 29, 2026 | 1,030.00 | 1,030.00 | 940.00 | 990.00 | 990.00 | -3.51% | 41,370 |
| Jul 28, 2026 | 1,037.00 | 1,073.00 | 995.00 | 1,026.00 | 1,026.00 | -1.06% | 28,124 |
| Jul 27, 2026 | 1,009.00 | 1,097.00 | 1,009.00 | 1,037.00 | 1,037.00 | 1.87% | 30,513 |
| Jul 24, 2026 | 1,081.00 | 1,081.00 | 999.00 | 1,018.00 | 1,018.00 | -6.78% | 9,419 |
| Jul 23, 2026 | 1,076.00 | 1,103.00 | 1,030.00 | 1,092.00 | 1,092.00 | 1.49% | 9,234 |
| Jul 22, 2026 | 1,088.00 | 1,088.00 | 997.00 | 1,076.00 | 1,076.00 | 0.94% | 13,025 |
| Jul 21, 2026 | 1,090.00 | 1,101.00 | 1,010.00 | 1,066.00 | 1,066.00 | -2.20% | 21,955 |
| Jul 20, 2026 | 1,160.00 | 1,161.00 | 1,046.00 | 1,090.00 | 1,090.00 | -6.03% | 35,934 |
| Jul 16, 2026 | 1,100.00 | 1,200.00 | 1,064.00 | 1,160.00 | 1,160.00 | 5.45% | 35,914 |
| Jul 15, 2026 | 1,050.00 | 1,150.00 | 1,012.00 | 1,100.00 | 1,100.00 | 4.76% | 25,662 |
| Jul 14, 2026 | 1,092.00 | 1,120.00 | 990.00 | 1,050.00 | 1,050.00 | -3.85% | 24,074 |
| Jul 13, 2026 | 1,157.00 | 1,157.00 | 1,070.00 | 1,092.00 | 1,092.00 | -4.63% | 20,316 |
| Jul 10, 2026 | 1,062.00 | 1,170.00 | 1,015.00 | 1,145.00 | 1,145.00 | 7.82% | 46,045 |
| Jul 9, 2026 | 1,010.00 | 1,080.00 | 990.00 | 1,062.00 | 1,062.00 | 3.61% | 14,629 |
| Jul 8, 2026 | 1,034.00 | 1,098.00 | 1,010.00 | 1,025.00 | 1,025.00 | -0.49% | 73,363 |
| Jul 7, 2026 | 1,021.00 | 1,119.00 | 1,018.00 | 1,030.00 | 1,030.00 | - | 108,008 |
| Jul 6, 2026 | 987.00 | 1,051.00 | 972.00 | 1,030.00 | 1,030.00 | 3.73% | 63,449 |
| Jul 3, 2026 | 1,080.00 | 1,080.00 | 895.00 | 993.00 | 993.00 | -2.07% | 124,535 |
| Jul 2, 2026 | 877.00 | 1,111.00 | 869.00 | 1,014.00 | 1,014.00 | 15.62% | 658,948 |
| Jul 1, 2026 | 891.00 | 946.00 | 836.00 | 877.00 | 877.00 | -1.35% | 100,426 |
| Jun 30, 2026 | 767.00 | 977.00 | 767.00 | 889.00 | 889.00 | 16.21% | 494,341 |
| Jun 29, 2026 | 680.00 | 917.00 | 657.00 | 765.00 | 765.00 | 5.08% | 217,909 |
| Jun 26, 2026 | 819.00 | 819.00 | 594.00 | 728.00 | 728.00 | -7.96% | 217,991 |
| Jun 25, 2026 | 967.00 | 973.00 | 787.00 | 791.00 | 791.00 | -18.20% | 177,482 |
| Jun 24, 2026 | 1,002.00 | 1,097.00 | 920.00 | 967.00 | 967.00 | -12.33% | 234,891 |
| Jun 23, 2026 | 1,220.00 | 1,236.00 | 1,103.00 | 1,103.00 | 1,103.00 | -9.81% | 22,598 |
| Jun 22, 2026 | 1,302.00 | 1,344.00 | 1,219.00 | 1,223.00 | 1,223.00 | -10.01% | 43,933 |
| Jun 19, 2026 | 1,389.00 | 1,440.00 | 1,283.00 | 1,359.00 | 1,359.00 | -1.45% | 20,146 |
| Jun 18, 2026 | 1,368.00 | 1,450.00 | 1,301.00 | 1,379.00 | 1,379.00 | -0.07% | 27,138 |
| Jun 17, 2026 | 1,331.00 | 1,400.00 | 1,318.00 | 1,380.00 | 1,380.00 | 1.32% | 12,039 |
| Jun 16, 2026 | 1,360.00 | 1,436.00 | 1,324.00 | 1,362.00 | 1,362.00 | -0.58% | 21,276 |
| Jun 15, 2026 | 1,349.00 | 1,400.00 | 1,260.00 | 1,370.00 | 1,370.00 | 4.58% | 42,747 |
| Jun 12, 2026 | 1,315.00 | 1,436.00 | 1,273.00 | 1,310.00 | 1,310.00 | -0.38% | 23,748 |