Leaders Cosmetics Co., Ltd. (KOSDAQ:016100)
South Korea · Delayed Price · Currency is KRW 1,250.00
-28.00 (-2.19%)
Oct 2, 2026, 3:30 PM KST
Leaders Cosmetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,267.00 | 1,268.00 | 1,249.00 | 1,250.00 | 1,250.00 | -2.19% | 47,952 |
| Oct 1, 2026 | 1,286.00 | 1,442.00 | 1,176.00 | 1,278.00 | 1,278.00 | -2.29% | 182,227 |
| Sep 30, 2026 | 1,282.00 | 1,328.00 | 1,261.00 | 1,308.00 | 1,308.00 | 2.03% | 26,759 |
| Sep 29, 2026 | 1,238.00 | 1,293.00 | 1,192.00 | 1,282.00 | 1,282.00 | 6.83% | 38,791 |
| Sep 28, 2026 | 1,252.00 | 1,252.00 | 1,199.00 | 1,200.00 | 1,200.00 | -2.36% | 42,127 |
| Sep 23, 2026 | 1,239.00 | 1,279.00 | 1,210.00 | 1,229.00 | 1,229.00 | 1.24% | 14,729 |
| Sep 22, 2026 | 1,269.00 | 1,276.00 | 1,205.00 | 1,214.00 | 1,214.00 | -2.10% | 11,905 |
| Sep 21, 2026 | 1,252.00 | 1,292.00 | 1,209.00 | 1,240.00 | 1,240.00 | -1.51% | 15,521 |
| Sep 18, 2026 | 1,259.00 | 1,442.00 | 1,225.00 | 1,259.00 | 1,259.00 | - | 154,049 |
| Sep 17, 2026 | 1,250.00 | 1,290.00 | 1,231.00 | 1,259.00 | 1,259.00 | 0.72% | 8,128 |
| Sep 16, 2026 | 1,256.00 | 1,258.00 | 1,202.00 | 1,250.00 | 1,250.00 | 2.46% | 6,575 |
| Sep 15, 2026 | 1,236.00 | 1,299.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.29% | 13,485 |
| Sep 14, 2026 | 1,219.00 | 1,240.00 | 1,200.00 | 1,236.00 | 1,236.00 | -0.32% | 6,052 |
| Sep 11, 2026 | 1,289.00 | 1,289.00 | 1,201.00 | 1,240.00 | 1,240.00 | 0.57% | 19,566 |
| Sep 10, 2026 | 1,238.00 | 1,248.00 | 1,205.00 | 1,233.00 | 1,233.00 | 1.31% | 5,967 |
| Sep 9, 2026 | 1,186.00 | 1,294.00 | 1,186.00 | 1,217.00 | 1,217.00 | 1.00% | 13,268 |
| Sep 8, 2026 | 1,161.00 | 1,247.00 | 1,156.00 | 1,205.00 | 1,205.00 | 3.88% | 31,347 |
| Sep 7, 2026 | 1,182.00 | 1,208.00 | 1,140.00 | 1,160.00 | 1,160.00 | -1.02% | 22,319 |
| Sep 4, 2026 | 1,207.00 | 1,208.00 | 1,151.00 | 1,172.00 | 1,172.00 | 1.12% | 21,383 |
| Sep 3, 2026 | 1,181.00 | 1,207.00 | 1,151.00 | 1,159.00 | 1,159.00 | -1.86% | 24,715 |
| Sep 2, 2026 | 1,240.00 | 1,380.00 | 1,119.00 | 1,181.00 | 1,181.00 | 2.34% | 252,683 |
| Sep 1, 2026 | 1,238.00 | 1,239.00 | 1,145.00 | 1,154.00 | 1,154.00 | -1.54% | 13,435 |
| Aug 31, 2026 | 1,161.00 | 1,240.00 | 1,161.00 | 1,172.00 | 1,172.00 | 0.95% | 34,624 |
| Aug 28, 2026 | 1,119.00 | 1,172.00 | 1,102.00 | 1,161.00 | 1,161.00 | 3.66% | 22,963 |
| Aug 27, 2026 | 1,126.00 | 1,172.00 | 1,080.00 | 1,120.00 | 1,120.00 | -0.53% | 14,503 |
| Aug 26, 2026 | 1,120.00 | 1,133.00 | 1,103.00 | 1,126.00 | 1,126.00 | -0.44% | 15,992 |
| Aug 25, 2026 | 1,091.00 | 1,197.00 | 1,072.00 | 1,131.00 | 1,131.00 | 2.82% | 38,908 |
| 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 |