Skip to main content
Leaders Cosmetics Co., Ltd. (KOSDAQ:016100)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,680.00
+14.00 (0.84%)
Mar 10, 2026, 12:08 PM KST

Leaders Cosmetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,660.001,700.001,451.001,666.001,666.000.12%67,217
Mar 6, 20261,601.001,685.001,557.001,664.001,664.00-1.54%75,772
Mar 5, 20261,468.001,695.001,468.001,690.001,690.0018.51%298,096
Mar 4, 20261,465.001,480.001,366.001,426.001,426.00-3.45%180,886
Mar 3, 20261,432.001,500.001,360.001,477.001,477.003.14%289,252
Feb 27, 20261,300.001,609.001,297.001,432.001,432.007.67%2,710,099
Feb 26, 20261,487.001,487.001,302.001,330.001,330.00-10.68%250,593
Feb 25, 20261,550.001,550.001,456.001,489.001,489.00-4.06%99,491
Feb 24, 20261,554.001,571.001,519.001,552.001,552.00-0.13%57,348
Feb 23, 20261,556.001,572.001,515.001,554.001,554.00-1.15%50,453
Feb 20, 20261,590.001,619.001,500.001,572.001,572.00-1.32%94,467
Feb 19, 20261,613.001,650.001,583.001,593.001,593.00-1.24%51,359
Feb 13, 20261,714.001,714.001,613.001,613.001,613.00-5.95%36,473
Feb 12, 20261,731.001,732.001,700.001,715.001,715.000.65%16,388
Feb 11, 20261,713.001,742.001,699.001,704.001,704.00-0.53%26,450
Feb 10, 20261,750.001,799.001,679.001,713.001,713.00-2.11%42,370
Feb 9, 20261,699.001,781.001,614.001,750.001,750.003.00%111,985
Feb 6, 20261,710.001,710.001,653.001,699.001,699.00-0.64%35,687
Feb 5, 20261,716.001,719.001,688.001,710.001,710.00-0.35%20,338
Feb 4, 20261,710.001,723.001,668.001,716.001,716.00-50,469
Feb 3, 20261,730.001,748.001,687.001,716.001,716.00-0.81%18,274
Feb 2, 20261,736.001,736.001,705.001,730.001,730.00-0.69%9,571
Jan 30, 20261,787.001,787.001,722.001,742.001,742.00-3.22%59,392
Jan 29, 20261,829.001,862.001,753.001,800.001,800.00-0.72%104,015
Jan 28, 20261,738.001,820.001,725.001,813.001,813.004.86%93,253
Jan 27, 20261,683.001,753.001,683.001,729.001,729.002.73%41,619
Jan 26, 20261,745.001,950.001,671.001,683.001,683.000.72%490,787
Jan 23, 20261,676.001,705.001,650.001,671.001,671.000.60%48,944
Jan 22, 20261,669.001,902.001,605.001,661.001,661.00-0.54%354,007
Jan 21, 20261,684.001,698.001,666.001,670.001,670.00-13,213
Jan 20, 20261,644.001,758.001,643.001,670.001,670.001.64%42,862
Jan 19, 20261,724.001,728.001,601.001,643.001,643.00-4.70%33,355
Jan 16, 20261,711.001,728.001,677.001,724.001,724.000.88%28,745
Jan 15, 20261,745.001,768.001,701.001,709.001,709.00-2.23%19,157
Jan 14, 20261,758.001,771.001,714.001,748.001,748.00-0.57%44,373
Jan 13, 20261,825.001,836.001,572.001,758.001,758.00-3.67%267,951
Jan 12, 20261,911.001,911.001,750.001,825.001,825.00-5.39%72,912
Jan 9, 20261,957.001,957.001,923.001,929.001,929.00-1.38%19,904
Jan 8, 20262,000.002,000.001,935.001,956.001,956.00-1.01%17,598
Jan 7, 20261,970.002,060.001,967.001,976.001,976.00-0.35%29,122
Jan 6, 20261,995.001,995.001,910.001,983.001,983.00-0.80%24,663
Jan 5, 20262,035.002,040.001,890.001,999.001,999.00-1.77%99,911
Jan 2, 20261,933.002,100.001,933.002,035.002,035.005.28%57,617
Dec 30, 20251,949.001,949.001,920.001,933.001,933.00-0.87%18,602
Dec 29, 20251,951.001,995.001,934.001,950.001,950.00-1.27%35,126
Dec 26, 20252,035.002,035.001,958.001,975.001,975.00-3.19%21,137
Dec 24, 20252,085.002,125.001,971.002,040.002,040.00-2.16%24,827
Dec 23, 20252,095.002,125.001,952.002,085.002,085.00-1.65%71,801
Dec 22, 20252,135.002,140.002,050.002,120.002,120.00-0.47%28,318
Dec 19, 20252,155.002,155.002,125.002,130.002,130.00-0.93%8,361
Dec 18, 20252,090.002,155.002,065.002,150.002,150.002.63%11,546
Dec 17, 20252,100.002,100.002,070.002,095.002,095.00-0.48%4,581
Dec 16, 20252,100.002,130.002,080.002,105.002,105.000.24%4,540
Dec 15, 20252,125.002,130.002,065.002,100.002,100.000.24%16,617
Dec 12, 20252,080.002,140.002,080.002,095.002,095.000.96%6,605
Dec 11, 20252,145.002,145.002,070.002,075.002,075.00-3.26%19,639
Dec 10, 20252,150.002,180.002,050.002,145.002,145.00-0.46%6,092
Dec 9, 20252,165.002,200.002,125.002,155.002,155.00-0.46%6,503
Dec 8, 20252,175.002,215.002,135.002,165.002,165.00-0.46%7,803
Dec 5, 20252,185.002,185.002,145.002,175.002,175.00-1.58%12,850
Dec 4, 20252,195.002,215.002,180.002,210.002,210.00-0.23%2,760
Dec 3, 20252,150.002,215.002,140.002,215.002,215.003.02%3,930
Dec 2, 20252,155.002,160.002,105.002,150.002,150.00-0.23%5,279
Dec 1, 20252,175.002,175.002,140.002,155.002,155.00-6,983
Nov 28, 20252,155.002,165.002,130.002,155.002,155.000.47%5,532
Nov 27, 20252,110.002,160.002,095.002,145.002,145.001.18%18,445
Nov 26, 20252,125.002,140.002,055.002,120.002,120.00-0.24%14,617
Nov 25, 20252,185.002,190.002,075.002,125.002,125.00-1.39%15,946
Nov 24, 20252,185.002,185.002,135.002,155.002,155.00-1.60%20,606
Nov 21, 20252,215.002,220.002,170.002,190.002,190.00-0.68%9,593
Nov 20, 20252,210.002,220.002,180.002,205.002,205.00-0.23%22,995
Nov 19, 20252,200.002,230.002,170.002,210.002,210.00-20,940
Nov 18, 20252,270.002,270.002,200.002,210.002,210.00-1.34%7,379
Nov 17, 20252,275.002,275.002,230.002,240.002,240.00-1.75%9,702
Nov 14, 20252,285.002,290.002,230.002,280.002,280.000.22%16,773
Nov 13, 20252,235.002,285.002,230.002,275.002,275.00-0.44%6,757
Nov 12, 20252,270.002,285.002,220.002,285.002,285.000.66%8,142
Nov 11, 20252,270.002,270.002,210.002,270.002,270.00-0.87%29,915
Nov 10, 20252,300.002,300.002,260.002,290.002,290.00-0.43%24,838
Nov 7, 20252,260.002,385.002,195.002,300.002,300.002.00%50,881
Nov 6, 20252,270.002,320.002,220.002,255.002,255.00-0.22%22,183
Nov 5, 20252,250.002,260.002,185.002,260.002,260.00-0.44%25,685
Nov 4, 20252,280.002,295.002,205.002,270.002,270.00-1.09%25,763
Nov 3, 20252,300.002,310.002,150.002,295.002,295.00-1.08%123,638
Oct 31, 20252,400.002,410.002,295.002,320.002,320.00-3.33%67,945
Oct 30, 20252,300.002,660.002,230.002,400.002,400.004.35%380,137
Oct 29, 20252,305.002,305.002,285.002,300.002,300.00-0.22%15,966
Oct 28, 20252,320.002,320.002,275.002,305.002,305.000.22%33,909
Oct 27, 20252,285.002,320.002,275.002,300.002,300.000.22%34,377
Oct 24, 20252,310.002,310.002,245.002,295.002,295.000.88%11,071
Oct 23, 20252,225.002,340.002,225.002,275.002,275.002.48%18,574
Oct 22, 20252,205.002,220.002,195.002,220.002,220.001.14%8,705
Oct 21, 20252,230.002,235.002,180.002,195.002,195.00-1.79%38,795
Oct 20, 20252,245.002,270.002,180.002,235.002,235.00-19,573
Oct 17, 20252,265.002,280.002,210.002,235.002,235.00-2.19%30,131
Oct 16, 20252,315.002,320.002,260.002,285.002,285.00-7,840
Oct 15, 20252,295.002,320.002,260.002,285.002,285.000.22%13,548
Oct 14, 20252,315.002,320.002,255.002,280.002,280.00-2.15%17,177
Oct 13, 20252,300.002,335.002,290.002,330.002,330.00-10,518
Oct 10, 20252,380.002,395.002,305.002,330.002,330.00-2.10%39,323