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 |
| Feb 12, 2026 | 1,731.00 | 1,732.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.65% | 16,388 |
| Feb 11, 2026 | 1,713.00 | 1,742.00 | 1,699.00 | 1,704.00 | 1,704.00 | -0.53% | 26,450 |
| Feb 10, 2026 | 1,750.00 | 1,799.00 | 1,679.00 | 1,713.00 | 1,713.00 | -2.11% | 42,370 |
| Feb 9, 2026 | 1,699.00 | 1,781.00 | 1,614.00 | 1,750.00 | 1,750.00 | 3.00% | 111,985 |
| Feb 6, 2026 | 1,710.00 | 1,710.00 | 1,653.00 | 1,699.00 | 1,699.00 | -0.64% | 35,687 |
| Feb 5, 2026 | 1,716.00 | 1,719.00 | 1,688.00 | 1,710.00 | 1,710.00 | -0.35% | 20,338 |
| Feb 4, 2026 | 1,710.00 | 1,723.00 | 1,668.00 | 1,716.00 | 1,716.00 | - | 50,469 |
| Feb 3, 2026 | 1,730.00 | 1,748.00 | 1,687.00 | 1,716.00 | 1,716.00 | -0.81% | 18,274 |
| Feb 2, 2026 | 1,736.00 | 1,736.00 | 1,705.00 | 1,730.00 | 1,730.00 | -0.69% | 9,571 |
| Jan 30, 2026 | 1,787.00 | 1,787.00 | 1,722.00 | 1,742.00 | 1,742.00 | -3.22% | 59,392 |
| Jan 29, 2026 | 1,829.00 | 1,862.00 | 1,753.00 | 1,800.00 | 1,800.00 | -0.72% | 104,015 |
| Jan 28, 2026 | 1,738.00 | 1,820.00 | 1,725.00 | 1,813.00 | 1,813.00 | 4.86% | 93,253 |
| Jan 27, 2026 | 1,683.00 | 1,753.00 | 1,683.00 | 1,729.00 | 1,729.00 | 2.73% | 41,619 |
| Jan 26, 2026 | 1,745.00 | 1,950.00 | 1,671.00 | 1,683.00 | 1,683.00 | 0.72% | 490,787 |
| Jan 23, 2026 | 1,676.00 | 1,705.00 | 1,650.00 | 1,671.00 | 1,671.00 | 0.60% | 48,944 |
| Jan 22, 2026 | 1,669.00 | 1,902.00 | 1,605.00 | 1,661.00 | 1,661.00 | -0.54% | 354,007 |
| Jan 21, 2026 | 1,684.00 | 1,698.00 | 1,666.00 | 1,670.00 | 1,670.00 | - | 13,213 |
| Jan 20, 2026 | 1,644.00 | 1,758.00 | 1,643.00 | 1,670.00 | 1,670.00 | 1.64% | 42,862 |
| Jan 19, 2026 | 1,724.00 | 1,728.00 | 1,601.00 | 1,643.00 | 1,643.00 | -4.70% | 33,355 |
| Jan 16, 2026 | 1,711.00 | 1,728.00 | 1,677.00 | 1,724.00 | 1,724.00 | 0.88% | 28,745 |
| Jan 15, 2026 | 1,745.00 | 1,768.00 | 1,701.00 | 1,709.00 | 1,709.00 | -2.23% | 19,157 |
| Jan 14, 2026 | 1,758.00 | 1,771.00 | 1,714.00 | 1,748.00 | 1,748.00 | -0.57% | 44,373 |
| Jan 13, 2026 | 1,825.00 | 1,836.00 | 1,572.00 | 1,758.00 | 1,758.00 | -3.67% | 267,951 |
| Jan 12, 2026 | 1,911.00 | 1,911.00 | 1,750.00 | 1,825.00 | 1,825.00 | -5.39% | 72,912 |
| Jan 9, 2026 | 1,957.00 | 1,957.00 | 1,923.00 | 1,929.00 | 1,929.00 | -1.38% | 19,904 |
| Jan 8, 2026 | 2,000.00 | 2,000.00 | 1,935.00 | 1,956.00 | 1,956.00 | -1.01% | 17,598 |
| Jan 7, 2026 | 1,970.00 | 2,060.00 | 1,967.00 | 1,976.00 | 1,976.00 | -0.35% | 29,122 |
| Jan 6, 2026 | 1,995.00 | 1,995.00 | 1,910.00 | 1,983.00 | 1,983.00 | -0.80% | 24,663 |
| Jan 5, 2026 | 2,035.00 | 2,040.00 | 1,890.00 | 1,999.00 | 1,999.00 | -1.77% | 99,911 |
| Jan 2, 2026 | 1,933.00 | 2,100.00 | 1,933.00 | 2,035.00 | 2,035.00 | 5.28% | 57,617 |
| Dec 30, 2025 | 1,949.00 | 1,949.00 | 1,920.00 | 1,933.00 | 1,933.00 | -0.87% | 18,602 |
| Dec 29, 2025 | 1,951.00 | 1,995.00 | 1,934.00 | 1,950.00 | 1,950.00 | -1.27% | 35,126 |
| Dec 26, 2025 | 2,035.00 | 2,035.00 | 1,958.00 | 1,975.00 | 1,975.00 | -3.19% | 21,137 |
| Dec 24, 2025 | 2,085.00 | 2,125.00 | 1,971.00 | 2,040.00 | 2,040.00 | -2.16% | 24,827 |
| Dec 23, 2025 | 2,095.00 | 2,125.00 | 1,952.00 | 2,085.00 | 2,085.00 | -1.65% | 71,801 |
| Dec 22, 2025 | 2,135.00 | 2,140.00 | 2,050.00 | 2,120.00 | 2,120.00 | -0.47% | 28,318 |
| Dec 19, 2025 | 2,155.00 | 2,155.00 | 2,125.00 | 2,130.00 | 2,130.00 | -0.93% | 8,361 |
| Dec 18, 2025 | 2,090.00 | 2,155.00 | 2,065.00 | 2,150.00 | 2,150.00 | 2.63% | 11,546 |
| Dec 17, 2025 | 2,100.00 | 2,100.00 | 2,070.00 | 2,095.00 | 2,095.00 | -0.48% | 4,581 |
| Dec 16, 2025 | 2,100.00 | 2,130.00 | 2,080.00 | 2,105.00 | 2,105.00 | 0.24% | 4,540 |
| Dec 15, 2025 | 2,125.00 | 2,130.00 | 2,065.00 | 2,100.00 | 2,100.00 | 0.24% | 16,617 |
| Dec 12, 2025 | 2,080.00 | 2,140.00 | 2,080.00 | 2,095.00 | 2,095.00 | 0.96% | 6,605 |
| Dec 11, 2025 | 2,145.00 | 2,145.00 | 2,070.00 | 2,075.00 | 2,075.00 | -3.26% | 19,639 |
| Dec 10, 2025 | 2,150.00 | 2,180.00 | 2,050.00 | 2,145.00 | 2,145.00 | -0.46% | 6,092 |
| Dec 9, 2025 | 2,165.00 | 2,200.00 | 2,125.00 | 2,155.00 | 2,155.00 | -0.46% | 6,503 |
| Dec 8, 2025 | 2,175.00 | 2,215.00 | 2,135.00 | 2,165.00 | 2,165.00 | -0.46% | 7,803 |
| Dec 5, 2025 | 2,185.00 | 2,185.00 | 2,145.00 | 2,175.00 | 2,175.00 | -1.58% | 12,850 |
| Dec 4, 2025 | 2,195.00 | 2,215.00 | 2,180.00 | 2,210.00 | 2,210.00 | -0.23% | 2,760 |
| Dec 3, 2025 | 2,150.00 | 2,215.00 | 2,140.00 | 2,215.00 | 2,215.00 | 3.02% | 3,930 |
| Dec 2, 2025 | 2,155.00 | 2,160.00 | 2,105.00 | 2,150.00 | 2,150.00 | -0.23% | 5,279 |