Leenos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 2,635.00 | 2,715.00 | 2,600.00 | 2,700.00 | 13,500.00 | 252,263 |
| 2024-07-05 | 2,715.00 | 2,790.00 | 2,680.00 | 2,680.00 | 13,400.00 | 246,756 |
| 2024-07-04 | 2,865.00 | 2,865.00 | 2,700.00 | 2,725.00 | 13,625.00 | 367,993 |
| 2024-07-03 | 2,990.00 | 3,050.00 | 2,810.00 | 2,870.00 | 14,350.00 | 540,649 |
| 2024-07-02 | 3,205.00 | 3,230.00 | 2,905.00 | 2,935.00 | 14,675.00 | 881,600 |
| 2024-07-01 | 2,945.00 | 3,145.00 | 2,890.00 | 3,050.00 | 15,250.00 | 1,405,539 |
| 2024-06-28 | 2,865.00 | 3,000.00 | 2,855.00 | 2,915.00 | 14,575.00 | 427,450 |
| 2024-06-27 | 2,760.00 | 3,060.00 | 2,745.00 | 2,945.00 | 14,725.00 | 1,596,113 |
| 2024-06-26 | 2,785.00 | 2,955.00 | 2,730.00 | 2,750.00 | 13,750.00 | 646,636 |
| 2024-06-25 | 2,755.00 | 2,790.00 | 2,675.00 | 2,700.00 | 13,500.00 | 206,404 |
| 2024-06-24 | 2,885.00 | 2,900.00 | 2,705.00 | 2,775.00 | 13,875.00 | 305,569 |
| 2024-06-21 | 2,900.00 | 2,930.00 | 2,845.00 | 2,880.00 | 14,400.00 | 239,108 |
| 2024-06-20 | 2,880.00 | 2,935.00 | 2,855.00 | 2,880.00 | 14,400.00 | 209,220 |
| 2024-06-19 | 2,975.00 | 3,000.00 | 2,900.00 | 2,905.00 | 14,525.00 | 243,954 |
| 2024-06-18 | 2,970.00 | 3,015.00 | 2,920.00 | 2,935.00 | 14,675.00 | 254,367 |
| 2024-06-17 | 3,105.00 | 3,200.00 | 2,960.00 | 2,965.00 | 14,825.00 | 391,906 |
| 2024-06-14 | 3,085.00 | 3,170.00 | 3,020.00 | 3,090.00 | 15,450.00 | 553,534 |
| 2024-06-13 | 3,200.00 | 3,205.00 | 3,085.00 | 3,110.00 | 15,550.00 | 738,389 |
| 2024-06-12 | 2,875.00 | 3,450.00 | 2,870.00 | 3,120.00 | 15,600.00 | 4,737,704 |
| 2024-06-11 | 2,905.00 | 2,915.00 | 2,800.00 | 2,825.00 | 14,125.00 | 465,461 |
| 2024-06-10 | 2,970.00 | 3,005.00 | 2,875.00 | 2,920.00 | 14,600.00 | 427,788 |
| 2024-06-07 | 3,025.00 | 3,100.00 | 2,980.00 | 3,005.00 | 15,025.00 | 361,939 |
| 2024-06-05 | 3,015.00 | 3,080.00 | 2,940.00 | 3,020.00 | 15,100.00 | 717,148 |
| 2024-06-04 | 3,175.00 | 3,300.00 | 3,030.00 | 3,110.00 | 15,550.00 | 1,300,229 |
| 2024-06-03 | 3,210.00 | 3,295.00 | 3,080.00 | 3,160.00 | 15,800.00 | 584,036 |
| 2024-05-31 | 3,265.00 | 3,295.00 | 3,145.00 | 3,215.00 | 16,075.00 | 654,613 |
| 2024-05-30 | 3,405.00 | 3,470.00 | 3,235.00 | 3,275.00 | 16,375.00 | 785,821 |
| 2024-05-29 | 3,725.00 | 3,880.00 | 3,400.00 | 3,405.00 | 17,025.00 | 1,901,931 |
| 2024-05-28 | 3,730.00 | 3,895.00 | 3,520.00 | 3,725.00 | 18,625.00 | 2,071,278 |
| 2024-05-27 | 3,450.00 | 3,690.00 | 3,350.00 | 3,675.00 | 18,375.00 | 1,268,446 |
| 2024-05-24 | 3,330.00 | 3,680.00 | 3,230.00 | 3,490.00 | 17,450.00 | 1,842,601 |
| 2024-05-23 | 3,750.00 | 3,755.00 | 3,060.00 | 3,370.00 | 16,850.00 | 1,780,796 |
| 2024-05-22 | 3,600.00 | 3,720.00 | 3,515.00 | 3,685.00 | 18,425.00 | 873,986 |
| 2024-05-21 | 3,860.00 | 3,985.00 | 3,600.00 | 3,635.00 | 18,175.00 | 1,894,984 |
| 2024-05-20 | 3,525.00 | 3,855.00 | 3,435.00 | 3,855.00 | 19,275.00 | 2,754,182 |
| 2024-05-17 | 3,565.00 | 3,685.00 | 3,425.00 | 3,545.00 | 17,725.00 | 1,708,232 |
| 2024-05-16 | 3,450.00 | 3,585.00 | 3,380.00 | 3,515.00 | 17,575.00 | 1,673,109 |
| 2024-05-14 | 3,585.00 | 3,885.00 | 3,375.00 | 3,405.00 | 17,025.00 | 4,030,236 |
| 2024-05-13 | 3,650.00 | 3,695.00 | 3,430.00 | 3,535.00 | 17,675.00 | 3,755,390 |
| 2024-05-10 | 3,610.00 | 4,225.00 | 3,590.00 | 3,770.00 | 18,850.00 | 16,523,334 |
| 2024-05-09 | 3,900.00 | 4,085.00 | 3,525.00 | 3,715.00 | 18,575.00 | 24,628,898 |
| 2024-05-08 | 2,855.00 | 3,740.00 | 2,850.00 | 3,740.00 | 18,700.00 | 23,744,480 |
| 2024-05-07 | 2,800.00 | 3,130.00 | 2,790.00 | 2,880.00 | 14,400.00 | 14,103,327 |
| 2024-05-03 | 2,300.00 | 2,800.00 | 2,265.00 | 2,695.00 | 13,475.00 | 19,291,128 |
| 2024-05-02 | 2,125.00 | 2,435.00 | 2,065.00 | 2,285.00 | 11,425.00 | 7,177,519 |
| 2024-04-30 | 2,265.00 | 2,310.00 | 2,140.00 | 2,150.00 | 10,750.00 | 1,269,247 |
| 2024-04-29 | 2,120.00 | 2,355.00 | 2,065.00 | 2,235.00 | 11,175.00 | 6,992,330 |
| 2024-04-26 | 2,140.00 | 2,225.00 | 2,080.00 | 2,090.00 | 10,450.00 | 2,549,408 |
| 2024-04-25 | 1,935.00 | 2,320.00 | 1,911.00 | 2,150.00 | 10,750.00 | 12,026,630 |
| 2024-04-24 | 1,670.00 | 2,075.00 | 1,650.00 | 1,978.00 | 9,890.00 | 11,069,226 |
| 2024-04-23 | 1,670.00 | 1,729.00 | 1,636.00 | 1,636.00 | 8,180.00 | 438,323 |
| 2024-04-22 | 1,677.00 | 1,720.00 | 1,640.00 | 1,659.00 | 8,295.00 | 286,259 |
| 2024-04-19 | 1,737.00 | 1,748.00 | 1,640.00 | 1,688.00 | 8,440.00 | 511,392 |
| 2024-04-18 | 1,761.00 | 1,803.00 | 1,732.00 | 1,734.00 | 8,670.00 | 406,964 |
| 2024-04-17 | 1,833.00 | 1,846.00 | 1,762.00 | 1,762.00 | 8,810.00 | 470,414 |
| 2024-04-16 | 1,857.00 | 1,919.00 | 1,810.00 | 1,829.00 | 9,145.00 | 382,607 |
| 2024-04-15 | 1,939.00 | 1,957.00 | 1,842.00 | 1,930.00 | 9,650.00 | 726,194 |
| 2024-04-12 | 1,935.00 | 2,120.00 | 1,891.00 | 1,992.00 | 9,960.00 | 2,814,278 |
| 2024-04-11 | 1,940.00 | 1,945.00 | 1,901.00 | 1,916.00 | 9,580.00 | 281,030 |
| 2024-04-09 | 1,972.00 | 2,045.00 | 1,935.00 | 1,958.00 | 9,790.00 | 425,342 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.