Leaders Cosmetics Co., Ltd. (KOSDAQ:016100)
South Korea · Delayed Price · Currency is KRW 876.00
-13.00 (-1.46%)
Jul 1, 2026, 1:02 PM KST
Leaders Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,292.00 | 1,391.00 | 1,222.00 | 1,315.00 | 1,315.00 | 0.92% | 20,613 |
| Jun 10, 2026 | 1,270.00 | 1,346.00 | 1,201.00 | 1,303.00 | 1,303.00 | 2.44% | 32,752 |
| Jun 9, 2026 | 1,265.00 | 1,429.00 | 1,223.00 | 1,272.00 | 1,272.00 | 0.24% | 60,947 |
| Jun 8, 2026 | 1,346.00 | 1,346.00 | 1,211.00 | 1,269.00 | 1,269.00 | -6.07% | 25,836 |
| Jun 5, 2026 | 1,378.00 | 1,378.00 | 1,248.00 | 1,351.00 | 1,351.00 | 1.20% | 18,825 |
| Jun 4, 2026 | 1,324.00 | 1,400.00 | 1,274.00 | 1,335.00 | 1,335.00 | 0.30% | 16,352 |
| Jun 2, 2026 | 1,132.00 | 1,346.00 | 1,131.00 | 1,331.00 | 1,331.00 | 4.39% | 77,076 |
| Jun 1, 2026 | 1,293.00 | 1,500.00 | 1,111.00 | 1,275.00 | 1,275.00 | -2.22% | 235,379 |
| May 29, 2026 | 1,361.00 | 1,361.00 | 1,270.00 | 1,304.00 | 1,304.00 | -4.47% | 68,827 |
| May 28, 2026 | 1,465.00 | 1,510.00 | 1,350.00 | 1,365.00 | 1,365.00 | -7.58% | 39,080 |
| May 27, 2026 | 1,481.00 | 1,498.00 | 1,367.00 | 1,477.00 | 1,477.00 | -2.96% | 100,598 |
| May 26, 2026 | 1,535.00 | 1,536.00 | 1,481.00 | 1,522.00 | 1,522.00 | -0.85% | 8,754 |
| May 22, 2026 | 1,491.00 | 1,567.00 | 1,491.00 | 1,535.00 | 1,535.00 | 2.95% | 13,498 |
| May 21, 2026 | 1,580.00 | 1,581.00 | 1,486.00 | 1,491.00 | 1,491.00 | -2.42% | 41,232 |
| May 20, 2026 | 1,521.00 | 1,549.00 | 1,462.00 | 1,528.00 | 1,528.00 | -0.71% | 17,598 |
| May 19, 2026 | 1,539.00 | 1,599.00 | 1,490.00 | 1,539.00 | 1,539.00 | - | 14,080 |
| May 18, 2026 | 1,598.00 | 1,614.00 | 1,450.00 | 1,539.00 | 1,539.00 | -7.84% | 77,232 |
| May 15, 2026 | 1,645.00 | 1,682.00 | 1,587.00 | 1,670.00 | 1,670.00 | 0.66% | 24,687 |
| May 14, 2026 | 1,630.00 | 1,670.00 | 1,527.00 | 1,659.00 | 1,659.00 | 0.91% | 43,058 |
| May 13, 2026 | 1,647.00 | 1,684.00 | 1,550.00 | 1,644.00 | 1,644.00 | -3.07% | 63,256 |
| May 12, 2026 | 1,700.00 | 1,729.00 | 1,662.00 | 1,696.00 | 1,696.00 | -1.22% | 56,803 |
| May 11, 2026 | 1,707.00 | 1,750.00 | 1,670.00 | 1,717.00 | 1,717.00 | 0.59% | 45,365 |
| May 8, 2026 | 1,681.00 | 1,779.00 | 1,681.00 | 1,707.00 | 1,707.00 | 1.61% | 69,436 |
| May 7, 2026 | 1,784.00 | 1,792.00 | 1,680.00 | 1,680.00 | 1,680.00 | -4.87% | 42,771 |
| May 6, 2026 | 1,823.00 | 1,823.00 | 1,748.00 | 1,766.00 | 1,766.00 | -4.28% | 92,070 |
| May 4, 2026 | 1,857.00 | 1,890.00 | 1,755.00 | 1,845.00 | 1,845.00 | -0.27% | 113,816 |
| Apr 30, 2026 | 1,896.00 | 2,000.00 | 1,843.00 | 1,850.00 | 1,850.00 | -2.43% | 66,337 |
| Apr 29, 2026 | 1,995.00 | 2,060.00 | 1,863.00 | 1,896.00 | 1,896.00 | - | 115,306 |
| Apr 28, 2026 | 1,870.00 | 1,999.00 | 1,865.00 | 1,896.00 | 1,896.00 | -0.89% | 156,812 |
| Apr 27, 2026 | 1,954.00 | 2,070.00 | 1,857.00 | 1,913.00 | 1,913.00 | -2.10% | 354,826 |
| Apr 24, 2026 | 1,619.00 | 2,075.00 | 1,619.00 | 1,954.00 | 1,954.00 | 20.69% | 2,552,624 |
| Apr 23, 2026 | 1,601.00 | 1,620.00 | 1,531.00 | 1,619.00 | 1,619.00 | 2.15% | 78,052 |
| Apr 22, 2026 | 1,552.00 | 1,600.00 | 1,542.00 | 1,585.00 | 1,585.00 | 1.28% | 46,307 |
| Apr 21, 2026 | 1,548.00 | 1,599.00 | 1,513.00 | 1,565.00 | 1,565.00 | 1.23% | 50,521 |
| Apr 20, 2026 | 1,533.00 | 1,600.00 | 1,500.00 | 1,546.00 | 1,546.00 | 0.85% | 60,212 |
| Apr 17, 2026 | 1,503.00 | 1,553.00 | 1,483.00 | 1,533.00 | 1,533.00 | 1.46% | 32,861 |
| Apr 16, 2026 | 1,516.00 | 1,541.00 | 1,441.00 | 1,511.00 | 1,511.00 | 1.00% | 57,226 |