Leenos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 2,050.00 | 2,055.00 | 1,972.00 | 1,973.00 | 9,865.00 | 372,683 |
| 2024-04-05 | 2,025.00 | 2,060.00 | 1,998.00 | 2,030.00 | 10,150.00 | 455,835 |
| 2024-04-04 | 2,090.00 | 2,115.00 | 2,040.00 | 2,075.00 | 10,375.00 | 420,965 |
| 2024-04-03 | 2,130.00 | 2,155.00 | 2,070.00 | 2,090.00 | 10,450.00 | 463,362 |
| 2024-04-02 | 2,250.00 | 2,255.00 | 2,120.00 | 2,185.00 | 10,925.00 | 497,859 |
| 2024-04-01 | 2,235.00 | 2,320.00 | 2,220.00 | 2,240.00 | 11,200.00 | 604,279 |
| 2024-03-29 | 2,225.00 | 2,270.00 | 2,200.00 | 2,215.00 | 11,075.00 | 577,642 |
| 2024-03-28 | 2,330.00 | 2,450.00 | 2,225.00 | 2,270.00 | 11,350.00 | 1,098,870 |
| 2024-03-27 | 2,380.00 | 2,395.00 | 2,275.00 | 2,345.00 | 11,725.00 | 685,562 |
| 2024-03-26 | 2,440.00 | 2,490.00 | 2,360.00 | 2,400.00 | 12,000.00 | 743,447 |
| 2024-03-25 | 2,590.00 | 2,590.00 | 2,460.00 | 2,460.00 | 12,300.00 | 644,936 |
| 2024-03-22 | 2,600.00 | 2,685.00 | 2,540.00 | 2,545.00 | 12,725.00 | 743,056 |
| 2024-03-21 | 2,730.00 | 2,735.00 | 2,610.00 | 2,630.00 | 13,150.00 | 751,396 |
| 2024-03-20 | 2,720.00 | 2,825.00 | 2,650.00 | 2,705.00 | 13,525.00 | 1,104,659 |
| 2024-03-19 | 3,145.00 | 3,225.00 | 2,755.00 | 2,790.00 | 13,950.00 | 4,387,864 |
| 2024-03-18 | 2,785.00 | 2,885.00 | 2,650.00 | 2,825.00 | 14,125.00 | 1,654,455 |
| 2024-03-15 | 2,630.00 | 2,830.00 | 2,515.00 | 2,745.00 | 13,725.00 | 1,951,058 |
| 2024-03-14 | 2,755.00 | 2,830.00 | 2,580.00 | 2,625.00 | 13,125.00 | 1,504,885 |
| 2024-03-13 | 2,780.00 | 2,895.00 | 2,570.00 | 2,635.00 | 13,175.00 | 1,731,553 |
| 2024-03-12 | 2,630.00 | 2,870.00 | 2,550.00 | 2,710.00 | 13,550.00 | 2,520,886 |
| 2024-03-11 | 2,755.00 | 3,015.00 | 2,655.00 | 2,675.00 | 13,375.00 | 2,884,010 |
| 2024-03-08 | 2,950.00 | 3,020.00 | 2,755.00 | 2,830.00 | 14,150.00 | 2,772,736 |
| 2024-03-07 | 2,480.00 | 3,155.00 | 2,435.00 | 2,905.00 | 14,525.00 | 13,951,266 |
| 2024-03-06 | 2,335.00 | 2,750.00 | 2,325.00 | 2,530.00 | 12,650.00 | 11,410,988 |
| 2024-03-05 | 2,310.00 | 2,320.00 | 2,155.00 | 2,180.00 | 10,900.00 | 2,411,006 |
| 2024-03-04 | 2,015.00 | 2,405.00 | 1,993.00 | 2,310.00 | 11,550.00 | 8,676,530 |
| 2024-02-29 | 1,809.00 | 1,995.00 | 1,803.00 | 1,853.00 | 9,265.00 | 3,261,938 |
| 2024-02-28 | 1,762.00 | 1,767.00 | 1,662.00 | 1,689.00 | 8,445.00 | 528,809 |
| 2024-02-27 | 1,814.00 | 1,826.00 | 1,712.00 | 1,749.00 | 8,745.00 | 649,671 |
| 2024-02-26 | 1,890.00 | 1,930.00 | 1,820.00 | 1,827.00 | 9,135.00 | 547,079 |
| 2024-02-23 | 1,928.00 | 1,970.00 | 1,843.00 | 1,880.00 | 9,400.00 | 997,206 |
| 2024-02-22 | 1,854.00 | 2,150.00 | 1,842.00 | 1,928.00 | 9,640.00 | 5,113,958 |
| 2024-02-21 | 1,901.00 | 1,960.00 | 1,790.00 | 1,790.00 | 8,950.00 | 1,017,967 |
| 2024-02-20 | 1,871.00 | 1,966.00 | 1,841.00 | 1,901.00 | 9,505.00 | 2,227,954 |
| 2024-02-19 | 1,705.00 | 2,050.00 | 1,685.00 | 1,844.00 | 9,220.00 | 7,407,008 |
| 2024-02-16 | 1,385.00 | 1,648.00 | 1,366.00 | 1,648.00 | 8,240.00 | 1,987,551 |
| 2024-02-15 | 1,438.00 | 1,444.00 | 1,371.00 | 1,378.00 | 6,890.00 | 372,082 |
| 2024-02-14 | 1,456.00 | 1,476.00 | 1,395.00 | 1,414.00 | 7,070.00 | 718,483 |
| 2024-02-13 | 1,252.00 | 1,540.00 | 1,251.00 | 1,469.00 | 7,345.00 | 2,371,470 |
| 2024-02-08 | 1,209.00 | 1,300.00 | 1,201.00 | 1,246.00 | 6,230.00 | 288,597 |
| 2024-02-07 | 1,226.00 | 1,250.00 | 1,174.00 | 1,209.00 | 6,045.00 | 335,476 |
| 2024-02-06 | 1,298.00 | 1,298.00 | 1,222.00 | 1,226.00 | 6,130.00 | 253,838 |
| 2024-02-05 | 1,336.00 | 1,349.00 | 1,286.00 | 1,304.00 | 6,520.00 | 242,522 |
| 2024-02-02 | 1,348.00 | 1,362.00 | 1,327.00 | 1,336.00 | 6,680.00 | 374,498 |
| 2024-02-01 | 1,351.00 | 1,391.00 | 1,318.00 | 1,344.00 | 6,720.00 | 409,418 |
| 2024-01-31 | 1,406.00 | 1,442.00 | 1,335.00 | 1,361.00 | 6,805.00 | 908,811 |
| 2024-01-30 | 1,330.00 | 1,501.00 | 1,312.00 | 1,385.00 | 6,925.00 | 2,265,684 |
| 2024-01-29 | 1,358.00 | 1,371.00 | 1,252.00 | 1,272.00 | 6,360.00 | 610,079 |
| 2024-01-26 | 1,340.00 | 1,473.00 | 1,280.00 | 1,354.00 | 6,770.00 | 2,413,288 |
| 2024-01-25 | 1,324.00 | 1,384.00 | 1,280.00 | 1,290.00 | 6,450.00 | 826,262 |
| 2024-01-24 | 1,373.00 | 1,414.00 | 1,281.00 | 1,340.00 | 6,700.00 | 1,349,714 |
| 2024-01-23 | 1,160.00 | 1,479.00 | 1,118.00 | 1,375.00 | 6,875.00 | 6,757,559 |
| 2024-01-22 | 1,115.00 | 1,180.00 | 1,105.00 | 1,138.00 | 5,690.00 | 613,304 |
| 2024-01-19 | 1,101.00 | 1,135.00 | 1,064.00 | 1,101.00 | 5,505.00 | 307,233 |
| 2024-01-18 | 970.00 | 1,147.00 | 969.00 | 1,089.00 | 5,445.00 | 1,108,498 |
| 2024-01-17 | 1,017.00 | 1,034.00 | 973.00 | 973.00 | 4,865.00 | 280,258 |
| 2024-01-16 | 1,026.00 | 1,036.00 | 1,008.00 | 1,009.00 | 5,045.00 | 143,397 |
| 2024-01-15 | 1,043.00 | 1,077.00 | 1,020.00 | 1,035.00 | 5,175.00 | 275,528 |
| 2024-01-12 | 1,069.00 | 1,075.00 | 1,014.00 | 1,055.00 | 5,275.00 | 321,353 |
| 2024-01-11 | 1,092.00 | 1,107.00 | 1,061.00 | 1,068.00 | 5,340.00 | 368,397 |
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.