Leaders Cosmetics Co., Ltd 016100
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.250,00-28,00 (-2,19 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.250,00 | -2,19 % | KRW 1.267,00 | KRW 1.268,00 | KRW 1.249,00 | 53,15K |
| 2026-10-01 | KRW 1.278,00 | -2,29 % | KRW 1.286,00 | KRW 1.442,00 | KRW 1.176,00 | 182,70K |
| 2026-09-30 | KRW 1.308,00 | +2,03 % | KRW 1.282,00 | KRW 1.328,00 | KRW 1.261,00 | 27,47K |
| 2026-09-29 | KRW 1.282,00 | +6,83 % | KRW 1.238,00 | KRW 1.293,00 | KRW 1.192,00 | 46,19K |
| 2026-09-28 | KRW 1.200,00 | -2,36 % | KRW 1.252,00 | KRW 1.252,00 | KRW 1.199,00 | 42,24K |
| 2026-09-23 | KRW 1.229,00 | +1,24 % | KRW 1.239,00 | KRW 1.279,00 | KRW 1.210,00 | 14,85K |
| 2026-09-22 | KRW 1.214,00 | -2,10 % | KRW 1.269,00 | KRW 1.276,00 | KRW 1.205,00 | 12,98K |
| 2026-09-21 | KRW 1.240,00 | -1,51 % | KRW 1.252,00 | KRW 1.292,00 | KRW 1.209,00 | 19,70K |
| 2026-09-18 | KRW 1.259,00 | 0,00 % | KRW 1.259,00 | KRW 1.442,00 | KRW 1.225,00 | 154,05K |
| 2026-09-17 | KRW 1.259,00 | +0,72 % | KRW 1.250,00 | KRW 1.290,00 | KRW 1.231,00 | 9,37K |
| 2026-09-16 | KRW 1.250,00 | +2,46 % | KRW 1.256,00 | KRW 1.258,00 | KRW 1.202,00 | 8,91K |
| 2026-09-15 | KRW 1.220,00 | -1,29 % | KRW 1.236,00 | KRW 1.299,00 | KRW 1.220,00 | 13,69K |
| 2026-09-14 | KRW 1.236,00 | -0,32 % | KRW 1.219,00 | KRW 1.240,00 | KRW 1.200,00 | 6,18K |
| 2026-09-11 | KRW 1.240,00 | +0,57 % | KRW 1.289,00 | KRW 1.289,00 | KRW 1.201,00 | 19,57K |
| 2026-09-10 | KRW 1.233,00 | +1,31 % | KRW 1.238,00 | KRW 1.248,00 | KRW 1.205,00 | 5,97K |
| 2026-09-09 | KRW 1.217,00 | +1,00 % | KRW 1.186,00 | KRW 1.294,00 | KRW 1.186,00 | 13,27K |
| 2026-09-08 | KRW 1.205,00 | +3,88 % | KRW 1.161,00 | KRW 1.247,00 | KRW 1.156,00 | 31,35K |
| 2026-09-07 | KRW 1.160,00 | -1,02 % | KRW 1.182,00 | KRW 1.208,00 | KRW 1.140,00 | 22,32K |
| 2026-09-04 | KRW 1.172,00 | +1,12 % | KRW 1.207,00 | KRW 1.208,00 | KRW 1.151,00 | 21,38K |
| 2026-09-03 | KRW 1.159,00 | -1,86 % | KRW 1.181,00 | KRW 1.207,00 | KRW 1.151,00 | 24,72K |
| 2026-09-02 | KRW 1.181,00 | +2,34 % | KRW 1.240,00 | KRW 1.380,00 | KRW 1.119,00 | 252,75K |
| 2026-09-01 | KRW 1.154,00 | -1,54 % | KRW 1.238,00 | KRW 1.239,00 | KRW 1.145,00 | 13,44K |
| 2026-08-31 | KRW 1.172,00 | +0,95 % | KRW 1.161,00 | KRW 1.240,00 | KRW 1.161,00 | 34,62K |
| 2026-08-28 | KRW 1.161,00 | +3,66 % | KRW 1.119,00 | KRW 1.172,00 | KRW 1.102,00 | 22,96K |
| 2026-08-27 | KRW 1.120,00 | -0,53 % | KRW 1.126,00 | KRW 1.172,00 | KRW 1.080,00 | 14,52K |
| 2026-08-26 | KRW 1.126,00 | -0,44 % | KRW 1.120,00 | KRW 1.133,00 | KRW 1.103,00 | 15,99K |
| 2026-08-25 | KRW 1.131,00 | +2,82 % | KRW 1.091,00 | KRW 1.197,00 | KRW 1.072,00 | 38,92K |
| 2026-08-24 | KRW 1.100,00 | -0,54 % | KRW 1.085,00 | KRW 1.143,00 | KRW 1.084,00 | 15,48K |
| 2026-08-21 | KRW 1.106,00 | -3,15 % | KRW 1.142,00 | KRW 1.155,00 | KRW 1.065,00 | 42,54K |
| 2026-08-20 | KRW 1.142,00 | +7,43 % | KRW 1.063,00 | KRW 1.295,00 | KRW 1.030,00 | 381,16K |
| 2026-08-19 | KRW 1.063,00 | -1,57 % | KRW 1.080,00 | KRW 1.092,00 | KRW 1.020,00 | 26,77K |
| 2026-08-18 | KRW 1.080,00 | -3,91 % | KRW 1.124,00 | KRW 1.124,00 | KRW 1.080,00 | 22,51K |
| 2026-08-14 | KRW 1.124,00 | -4,83 % | KRW 1.181,00 | KRW 1.200,00 | KRW 1.101,00 | 31,28K |
| 2026-08-13 | KRW 1.181,00 | -7,01 % | KRW 1.270,00 | KRW 1.270,00 | KRW 1.172,00 | 127,56K |
| 2026-08-12 | KRW 1.270,00 | +7,72 % | KRW 1.131,00 | KRW 1.506,00 | KRW 1.119,00 | 1,65M |
| 2026-08-11 | KRW 1.179,00 | +7,67 % | KRW 1.095,00 | KRW 1.306,00 | KRW 1.060,00 | 145,73K |
| 2026-08-10 | KRW 1.095,00 | +1,86 % | KRW 1.068,00 | KRW 1.150,00 | KRW 1.050,00 | 18,55K |
| 2026-08-07 | KRW 1.075,00 | +5,39 % | KRW 1.014,00 | KRW 1.080,00 | KRW 1.014,00 | 12,43K |
| 2026-08-06 | KRW 1.020,00 | -3,50 % | KRW 1.161,00 | KRW 1.161,00 | KRW 1.020,00 | 17,23K |
| 2026-08-05 | KRW 1.057,00 | +0,76 % | KRW 1.049,00 | KRW 1.078,00 | KRW 1.023,00 | 7,89K |
| 2026-08-04 | KRW 1.049,00 | +2,94 % | KRW 1.099,00 | KRW 1.099,00 | KRW 990,00 | 12,71K |
| 2026-08-03 | KRW 1.019,00 | +0,59 % | KRW 1.043,00 | KRW 1.099,00 | KRW 961,00 | 7,56K |
| 2026-07-31 | KRW 1.013,00 | +4,11 % | KRW 996,00 | KRW 1.098,00 | KRW 917,00 | 6,50K |
| 2026-07-30 | KRW 973,00 | -1,72 % | KRW 916,00 | KRW 1.045,00 | KRW 916,00 | 7,74K |
| 2026-07-29 | KRW 990,00 | -3,51 % | KRW 1.030,00 | KRW 1.030,00 | KRW 940,00 | 41,37K |
| 2026-07-28 | KRW 1.026,00 | -1,06 % | KRW 1.037,00 | KRW 1.073,00 | KRW 995,00 | 28,12K |
| 2026-07-27 | KRW 1.037,00 | +1,87 % | KRW 1.009,00 | KRW 1.097,00 | KRW 1.009,00 | 30,52K |
| 2026-07-24 | KRW 1.018,00 | -6,78 % | KRW 1.081,00 | KRW 1.081,00 | KRW 999,00 | 9,42K |
| 2026-07-23 | KRW 1.092,00 | +1,49 % | KRW 1.076,00 | KRW 1.103,00 | KRW 1.030,00 | 9,23K |
| 2026-07-22 | KRW 1.076,00 | +0,94 % | KRW 1.088,00 | KRW 1.088,00 | KRW 997,00 | 13,03K |
| 2026-07-21 | KRW 1.066,00 | -2,20 % | KRW 1.090,00 | KRW 1.101,00 | KRW 1.010,00 | 21,96K |
| 2026-07-20 | KRW 1.090,00 | -6,03 % | KRW 1.160,00 | KRW 1.161,00 | KRW 1.046,00 | 35,93K |
| 2026-07-16 | KRW 1.160,00 | +5,45 % | KRW 1.100,00 | KRW 1.200,00 | KRW 1.064,00 | 35,92K |
| 2026-07-15 | KRW 1.100,00 | +4,76 % | KRW 1.050,00 | KRW 1.150,00 | KRW 1.012,00 | 25,66K |
| 2026-07-14 | KRW 1.050,00 | -3,85 % | KRW 1.092,00 | KRW 1.120,00 | KRW 990,00 | 37,84K |
| 2026-07-13 | KRW 1.092,00 | -4,63 % | KRW 1.157,00 | KRW 1.157,00 | KRW 1.070,00 | 20,32K |
| 2026-07-10 | KRW 1.145,00 | +7,82 % | KRW 1.062,00 | KRW 1.170,00 | KRW 1.015,00 | 46,05K |
| 2026-07-09 | KRW 1.062,00 | +3,61 % | KRW 1.010,00 | KRW 1.080,00 | KRW 990,00 | 14,63K |
| 2026-07-08 | KRW 1.025,00 | -0,49 % | KRW 1.034,00 | KRW 1.098,00 | KRW 1.010,00 | 73,36K |
| 2026-07-07 | KRW 1.030,00 | 0,00 % | KRW 1.021,00 | KRW 1.119,00 | KRW 1.018,00 | 108,01K |
| 2026-07-06 | KRW 1.030,00 | +3,73 % | KRW 987,00 | KRW 1.051,00 | KRW 972,00 | 63,55K |
| 2026-07-03 | KRW 993,00 | -2,07 % | KRW 1.080,00 | KRW 1.080,00 | KRW 895,00 | 124,55K |
| 2026-07-02 | KRW 1.014,00 | +15,62 % | KRW 877,00 | KRW 1.111,00 | KRW 869,00 | 660,29K |
| 2026-07-01 | KRW 877,00 | -1,35 % | KRW 891,00 | KRW 946,00 | KRW 836,00 | 100,43K |
| 2026-06-30 | KRW 889,00 | +16,21 % | KRW 767,00 | KRW 977,00 | KRW 767,00 | 494,81K |
| 2026-06-29 | KRW 765,00 | +5,08 % | KRW 680,00 | KRW 917,00 | KRW 657,00 | 217,91K |
| 2026-06-26 | KRW 728,00 | -7,96 % | KRW 819,00 | KRW 819,00 | KRW 594,00 | 218,11K |
| 2026-06-25 | KRW 791,00 | -18,20 % | KRW 967,00 | KRW 973,00 | KRW 787,00 | 178,52K |
| 2026-06-24 | KRW 967,00 | -12,33 % | KRW 1.002,00 | KRW 1.097,00 | KRW 920,00 | 235,35K |
| 2026-06-23 | KRW 1.103,00 | -9,81 % | KRW 1.220,00 | KRW 1.236,00 | KRW 1.103,00 | 22,60K |
| 2026-06-22 | KRW 1.223,00 | -10,01 % | KRW 1.302,00 | KRW 1.344,00 | KRW 1.219,00 | 44,76K |
| 2026-06-19 | KRW 1.359,00 | -1,45 % | KRW 1.389,00 | KRW 1.440,00 | KRW 1.283,00 | 20,58K |
| 2026-06-18 | KRW 1.379,00 | -0,07 % | KRW 1.368,00 | KRW 1.450,00 | KRW 1.301,00 | 27,14K |
| 2026-06-17 | KRW 1.380,00 | +1,32 % | KRW 1.331,00 | KRW 1.400,00 | KRW 1.318,00 | 12,04K |
| 2026-06-16 | KRW 1.362,00 | -0,58 % | KRW 1.360,00 | KRW 1.436,00 | KRW 1.324,00 | 21,28K |
| 2026-06-15 | KRW 1.370,00 | +4,58 % | KRW 1.349,00 | KRW 1.400,00 | KRW 1.260,00 | 42,75K |
| 2026-06-12 | KRW 1.310,00 | -0,38 % | KRW 1.315,00 | KRW 1.436,00 | KRW 1.273,00 | 23,75K |
| 2026-06-11 | KRW 1.315,00 | +0,92 % | KRW 1.292,00 | KRW 1.391,00 | KRW 1.222,00 | 20,61K |
| 2026-06-10 | KRW 1.303,00 | +2,44 % | KRW 1.270,00 | KRW 1.346,00 | KRW 1.201,00 | 32,75K |
| 2026-06-09 | KRW 1.272,00 | +0,24 % | KRW 1.265,00 | KRW 1.429,00 | KRW 1.223,00 | 60,95K |
| 2026-06-08 | KRW 1.269,00 | -6,07 % | KRW 1.346,00 | KRW 1.346,00 | KRW 1.211,00 | 25,84K |
| 2026-06-05 | KRW 1.351,00 | +1,20 % | KRW 1.378,00 | KRW 1.378,00 | KRW 1.248,00 | 18,83K |
| 2026-06-04 | KRW 1.335,00 | +0,30 % | KRW 1.324,00 | KRW 1.400,00 | KRW 1.274,00 | 16,35K |
| 2026-06-02 | KRW 1.331,00 | +4,39 % | KRW 1.132,00 | KRW 1.346,00 | KRW 1.131,00 | 77,08K |
| 2026-06-01 | KRW 1.275,00 | -2,22 % | KRW 1.293,00 | KRW 1.500,00 | KRW 1.111,00 | 235,38K |
| 2026-05-29 | KRW 1.304,00 | -4,47 % | KRW 1.361,00 | KRW 1.361,00 | KRW 1.270,00 | 68,83K |
| 2026-05-28 | KRW 1.365,00 | -7,58 % | KRW 1.465,00 | KRW 1.510,00 | KRW 1.350,00 | 39,10K |
| 2026-05-27 | KRW 1.477,00 | -2,96 % | KRW 1.481,00 | KRW 1.498,00 | KRW 1.367,00 | 100,60K |
| 2026-05-26 | KRW 1.522,00 | -0,85 % | KRW 1.535,00 | KRW 1.536,00 | KRW 1.481,00 | 8,75K |
| 2026-05-22 | KRW 1.535,00 | +2,95 % | KRW 1.491,00 | KRW 1.567,00 | KRW 1.491,00 | 13,50K |