Leaders Cosmetics Co., Ltd. (KOSDAQ:016100)
South Korea · Delayed Price · Currency is KRW 1,530.00
+2.00 (0.13%)
May 21, 2026, 1:18 PM KST
Leaders Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 23,139 |
| 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% | 387,211 |
| 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% | 20,367 |
| Apr 2, 2026 | 1,529.00 | 1,584.00 | 1,481.00 | 1,485.00 | 1,485.00 | -2.75% | 14,669 |
| 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% | 16,325 |
| 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% | 15,955 |
| 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% | 63,186 |
| Mar 20, 2026 | 1,609.00 | 1,619.00 | 1,570.00 | 1,614.00 | 1,614.00 | 0.31% | 18,892 |
| Mar 19, 2026 | 1,660.00 | 1,660.00 | 1,520.00 | 1,609.00 | 1,609.00 | -3.19% | 19,090 |
| 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% | 72,490 |
| 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 |