Skip to main content
Leaders Cosmetics Co., Ltd. (KOSDAQ:016100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,210.00
-5.00 (-0.23%)
At close: Dec 4, 2025

Leaders Cosmetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252,320.002,390.002,300.002,380.002,380.001.71%10,994
Oct 1, 20252,355.002,355.002,260.002,340.002,340.00-16,986
Sep 30, 20252,360.002,385.002,300.002,340.002,340.00-1.68%16,458
Sep 29, 20252,360.002,400.002,325.002,380.002,380.001.28%5,193
Sep 26, 20252,360.002,360.002,290.002,350.002,350.00-0.42%18,050
Sep 25, 20252,405.002,405.002,330.002,360.002,360.001.29%8,503
Sep 24, 20252,310.002,330.002,310.002,330.002,330.00-0.21%12,862
Sep 23, 20252,415.002,445.002,305.002,335.002,335.00-3.51%26,719
Sep 22, 20252,510.002,510.002,420.002,420.002,420.00-1.63%13,235
Sep 19, 20252,475.002,510.002,430.002,460.002,460.000.41%13,010
Sep 18, 20252,430.002,465.002,415.002,450.002,450.001.03%18,626
Sep 17, 20252,420.002,465.002,400.002,425.002,425.000.41%13,310
Sep 16, 20252,395.002,430.002,385.002,415.002,415.00-0.41%21,975
Sep 15, 20252,405.002,435.002,375.002,425.002,425.000.83%10,580
Sep 12, 20252,420.002,420.002,370.002,405.002,405.00-9,243
Sep 11, 20252,445.002,445.002,390.002,405.002,405.001.05%7,867
Sep 10, 20252,420.002,440.002,370.002,380.002,380.00-1.65%12,811
Sep 9, 20252,420.002,425.002,390.002,420.002,420.00-18,142
Sep 8, 20252,460.002,465.002,415.002,420.002,420.00-1.22%13,825
Sep 5, 20252,400.002,475.002,400.002,450.002,450.001.24%9,003
Sep 4, 20252,460.002,460.002,390.002,420.002,420.000.21%13,437
Sep 3, 20252,445.002,445.002,370.002,415.002,415.00-1.43%20,376
Sep 2, 20252,450.002,485.002,370.002,450.002,450.00-0.61%33,793
Sep 1, 20252,450.002,500.002,410.002,465.002,465.001.23%28,458
Aug 29, 20252,435.002,485.002,425.002,435.002,435.000.21%5,043
Aug 28, 20252,450.002,490.002,410.002,430.002,430.00-0.82%8,502
Aug 27, 20252,480.002,480.002,390.002,450.002,450.00-7,766
Aug 26, 20252,450.002,450.002,425.002,450.002,450.00-5,812
Aug 25, 20252,465.002,515.002,415.002,450.002,450.00-0.61%24,034
Aug 22, 20252,480.002,520.002,420.002,465.002,465.000.41%11,842
Aug 21, 20252,440.002,495.002,415.002,455.002,455.000.20%6,818
Aug 20, 20252,495.002,495.002,380.002,450.002,450.00-0.61%19,873
Aug 19, 20252,490.002,545.002,400.002,465.002,465.00-1.60%32,399
Aug 18, 20252,515.002,565.002,465.002,505.002,505.00-9,337
Aug 14, 20252,540.002,540.002,500.002,505.002,505.00-1.76%11,481
Aug 13, 20252,550.002,580.002,480.002,550.002,550.00-1.16%23,252
Aug 12, 20252,640.002,640.002,555.002,580.002,580.00-1.53%15,712
Aug 11, 20252,695.002,700.002,600.002,620.002,620.00-2.96%29,517
Aug 8, 20252,700.002,730.002,655.002,700.002,700.00-22,249
Aug 7, 20252,680.002,705.002,650.002,700.002,700.00-0.37%30,463
Aug 6, 20252,675.002,720.002,570.002,710.002,710.003.04%26,442
Aug 5, 20252,625.002,675.002,600.002,630.002,630.000.19%23,890
Aug 4, 20252,650.002,660.002,580.002,625.002,625.00-7,400
Aug 1, 20252,680.002,680.002,550.002,625.002,625.00-2.05%20,710
Jul 31, 20252,595.002,740.002,580.002,680.002,680.002.49%26,737
Jul 30, 20252,580.002,630.002,550.002,615.002,615.001.36%16,003
Jul 29, 20252,650.002,650.002,535.002,580.002,580.00-45,840
Jul 28, 20252,680.002,700.002,555.002,580.002,580.00-2.09%27,743
Jul 25, 20252,580.002,660.002,570.002,635.002,635.002.13%35,842
Jul 24, 20252,720.002,990.002,560.002,580.002,580.00-4.97%765,047
Jul 23, 20252,795.002,795.002,640.002,715.002,715.00-36,594
Jul 22, 20252,755.002,775.002,680.002,715.002,715.00-1.45%71,937
Jul 21, 20252,775.002,790.002,730.002,755.002,755.00-1.43%44,440
Jul 18, 20252,800.002,800.002,730.002,795.002,795.000.90%36,495
Jul 17, 20252,790.002,790.002,720.002,770.002,770.00-1.07%72,023
Jul 16, 20252,940.002,955.002,720.002,800.002,800.00-1.23%164,725
Jul 15, 20252,835.002,880.002,750.002,835.002,835.000.53%125,537
Jul 14, 20252,780.002,880.002,750.002,820.002,820.004.06%324,744
Jul 11, 20252,680.002,725.002,675.002,710.002,710.00-0.37%66,293
Jul 10, 20252,705.002,725.002,650.002,720.002,720.000.55%96,053