Leaders Cosmetics Co., Ltd. (KOSDAQ:016100)
South Korea · Delayed Price · Currency is KRW 1,896.00
0.00 (0.00%)
Apr 29, 2026, 3:30 PM KST
Leaders Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,995.00 | 2,060.00 | 1,863.00 | 1,896.00 | 1,896.00 | - | 113,755 |
| Apr 28, 2026 | 1,870.00 | 1,999.00 | 1,865.00 | 1,896.00 | 1,896.00 | -0.89% | 154,863 |
| 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% | 2,547,467 |
| Apr 23, 2026 | 1,601.00 | 1,620.00 | 1,531.00 | 1,619.00 | 1,619.00 | 2.15% | 77,364 |
| 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% | 59,957 |
| 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% | 57,225 |
| Apr 15, 2026 | 1,528.00 | 1,528.00 | 1,479.00 | 1,496.00 | 1,496.00 | -1.25% | 57,515 |
| Apr 14, 2026 | 1,547.00 | 1,547.00 | 1,489.00 | 1,515.00 | 1,515.00 | -1.81% | 52,603 |
| Apr 13, 2026 | 1,496.00 | 1,550.00 | 1,458.00 | 1,543.00 | 1,543.00 | 5.32% | 61,387 |
| Apr 10, 2026 | 1,488.00 | 1,506.00 | 1,450.00 | 1,465.00 | 1,465.00 | -1.41% | 18,909 |
| Apr 9, 2026 | 1,511.00 | 1,511.00 | 1,449.00 | 1,486.00 | 1,486.00 | -2.11% | 23,109 |
| Apr 8, 2026 | 1,487.00 | 1,520.00 | 1,401.00 | 1,518.00 | 1,518.00 | 4.19% | 49,740 |
| Apr 7, 2026 | 1,483.00 | 1,691.00 | 1,371.00 | 1,457.00 | 1,457.00 | -3.83% | 387,204 |
| Apr 6, 2026 | 1,490.00 | 1,527.00 | 1,490.00 | 1,515.00 | 1,515.00 | 1.68% | 6,625 |
| Apr 3, 2026 | 1,485.00 | 1,569.00 | 1,474.00 | 1,490.00 | 1,490.00 | 0.34% | 20,359 |
| Apr 2, 2026 | 1,529.00 | 1,584.00 | 1,481.00 | 1,485.00 | 1,485.00 | -2.75% | 13,132 |
| Apr 1, 2026 | 1,570.00 | 1,570.00 | 1,519.00 | 1,527.00 | 1,527.00 | 0.26% | 20,039 |
| Mar 31, 2026 | 1,541.00 | 1,670.00 | 1,500.00 | 1,523.00 | 1,523.00 | -1.99% | 74,713 |
| Mar 30, 2026 | 1,531.00 | 1,554.00 | 1,487.00 | 1,554.00 | 1,554.00 | 1.50% | 18,432 |
| Mar 27, 2026 | 1,600.00 | 1,600.00 | 1,530.00 | 1,531.00 | 1,531.00 | -4.31% | 16,224 |
| Mar 26, 2026 | 1,610.00 | 1,610.00 | 1,487.00 | 1,600.00 | 1,600.00 | - | 27,989 |
| Mar 25, 2026 | 1,600.00 | 1,650.00 | 1,561.00 | 1,600.00 | 1,600.00 | 1.27% | 15,945 |
| Mar 24, 2026 | 1,582.00 | 1,660.00 | 1,535.00 | 1,580.00 | 1,580.00 | -0.88% | 27,495 |
| Mar 23, 2026 | 1,564.00 | 1,703.00 | 1,471.00 | 1,594.00 | 1,594.00 | -1.24% | 63,179 |
| Mar 20, 2026 | 1,609.00 | 1,619.00 | 1,570.00 | 1,614.00 | 1,614.00 | 0.31% | 18,160 |
| Mar 19, 2026 | 1,660.00 | 1,660.00 | 1,520.00 | 1,609.00 | 1,609.00 | -3.19% | 19,089 |
| Mar 18, 2026 | 1,600.00 | 1,674.00 | 1,565.00 | 1,662.00 | 1,662.00 | 3.88% | 63,386 |
| Mar 17, 2026 | 1,699.00 | 1,699.00 | 1,518.00 | 1,600.00 | 1,600.00 | - | 82,299 |
| Mar 16, 2026 | 1,608.00 | 1,611.00 | 1,550.00 | 1,600.00 | 1,600.00 | -0.50% | 19,956 |
| Mar 13, 2026 | 1,620.00 | 1,721.00 | 1,572.00 | 1,608.00 | 1,608.00 | -0.74% | 47,490 |
| Mar 12, 2026 | 1,621.00 | 1,644.00 | 1,597.00 | 1,620.00 | 1,620.00 | -0.92% | 38,326 |
| Mar 11, 2026 | 1,667.00 | 1,679.00 | 1,580.00 | 1,635.00 | 1,635.00 | -2.68% | 60,641 |
| Mar 10, 2026 | 1,662.00 | 1,714.00 | 1,654.00 | 1,680.00 | 1,680.00 | 0.84% | 53,190 |
| Mar 9, 2026 | 1,660.00 | 1,700.00 | 1,451.00 | 1,666.00 | 1,666.00 | 0.12% | 67,217 |
| Mar 6, 2026 | 1,601.00 | 1,685.00 | 1,557.00 | 1,664.00 | 1,664.00 | -1.54% | 75,772 |
| Mar 5, 2026 | 1,468.00 | 1,695.00 | 1,468.00 | 1,690.00 | 1,690.00 | 18.51% | 298,096 |
| Mar 4, 2026 | 1,465.00 | 1,480.00 | 1,366.00 | 1,426.00 | 1,426.00 | -3.45% | 180,886 |
| Mar 3, 2026 | 1,432.00 | 1,500.00 | 1,360.00 | 1,477.00 | 1,477.00 | 3.14% | 289,252 |
| Feb 27, 2026 | 1,300.00 | 1,609.00 | 1,297.00 | 1,432.00 | 1,432.00 | 7.67% | 2,710,099 |
| Feb 26, 2026 | 1,487.00 | 1,487.00 | 1,302.00 | 1,330.00 | 1,330.00 | -10.68% | 250,593 |
| Feb 25, 2026 | 1,550.00 | 1,550.00 | 1,456.00 | 1,489.00 | 1,489.00 | -4.06% | 99,491 |
| Feb 24, 2026 | 1,554.00 | 1,571.00 | 1,519.00 | 1,552.00 | 1,552.00 | -0.13% | 57,348 |
| Feb 23, 2026 | 1,556.00 | 1,572.00 | 1,515.00 | 1,554.00 | 1,554.00 | -1.15% | 50,453 |
| Feb 20, 2026 | 1,590.00 | 1,619.00 | 1,500.00 | 1,572.00 | 1,572.00 | -1.32% | 94,467 |
| Feb 19, 2026 | 1,613.00 | 1,650.00 | 1,583.00 | 1,593.00 | 1,593.00 | -1.24% | 51,359 |
| Feb 13, 2026 | 1,714.00 | 1,714.00 | 1,613.00 | 1,613.00 | 1,613.00 | -5.95% | 36,473 |