Leenos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 1,140.00 | 1,165.00 | 1,080.00 | 1,093.00 | 5,465.00 | 596,130 |
| 2024-01-09 | 1,107.00 | 1,175.00 | 1,050.00 | 1,163.00 | 5,815.00 | 1,156,479 |
| 2024-01-08 | 1,180.00 | 1,238.00 | 1,101.00 | 1,112.00 | 5,560.00 | 3,339,696 |
| 2024-01-05 | 985.00 | 1,279.00 | 981.00 | 1,167.00 | 5,835.00 | 8,843,556 |
| 2024-01-04 | 1,015.00 | 1,021.00 | 966.00 | 985.00 | 4,925.00 | 266,002 |
| 2024-01-03 | 1,065.00 | 1,065.00 | 1,008.00 | 1,020.00 | 5,100.00 | 344,650 |
| 2024-01-02 | 1,078.00 | 1,097.00 | 1,056.00 | 1,070.00 | 5,350.00 | 601,823 |
| 2023-12-28 | 1,228.00 | 1,264.00 | 1,060.00 | 1,065.00 | 5,325.00 | 4,288,710 |
| 2023-12-27 | 1,302.00 | 1,302.00 | 1,262.00 | 1,302.00 | 6,510.00 | 834,798 |
| 2023-12-26 | 1,030.00 | 1,130.00 | 995.00 | 1,002.00 | 5,010.00 | 886,205 |
| 2023-12-22 | 994.00 | 1,010.00 | 971.00 | 995.00 | 4,975.00 | 144,938 |
| 2023-12-21 | 1,020.00 | 1,026.00 | 993.00 | 993.00 | 4,965.00 | 94,249 |
| 2023-12-20 | 1,050.00 | 1,050.00 | 1,015.00 | 1,019.00 | 5,095.00 | 124,638 |
| 2023-12-19 | 1,000.00 | 1,049.00 | 982.00 | 1,037.00 | 5,185.00 | 91,949 |
| 2023-12-18 | 984.00 | 992.00 | 961.00 | 985.00 | 4,925.00 | 26,976 |
| 2023-12-15 | 960.00 | 1,078.00 | 956.00 | 984.00 | 4,920.00 | 320,019 |
| 2023-12-14 | 983.00 | 986.00 | 950.00 | 956.00 | 4,780.00 | 41,562 |
| 2023-12-13 | 1,020.00 | 1,020.00 | 965.00 | 983.00 | 4,915.00 | 83,466 |
| 2023-12-12 | 992.00 | 1,032.00 | 992.00 | 1,020.00 | 5,100.00 | 148,742 |
| 2023-12-11 | 970.00 | 1,001.00 | 949.00 | 992.00 | 4,960.00 | 95,871 |
| 2023-12-08 | 960.00 | 981.00 | 957.00 | 980.00 | 4,900.00 | 109,323 |
| 2023-12-07 | 881.00 | 988.00 | 880.00 | 979.00 | 4,895.00 | 528,321 |
| 2023-12-06 | 879.00 | 888.00 | 865.00 | 881.00 | 4,405.00 | 29,265 |
| 2023-12-05 | 884.00 | 884.00 | 861.00 | 879.00 | 4,395.00 | 32,540 |
| 2023-12-04 | 884.00 | 890.00 | 877.00 | 885.00 | 4,425.00 | 36,197 |
| 2023-12-01 | 880.00 | 885.00 | 867.00 | 884.00 | 4,420.00 | 24,075 |
| 2023-11-30 | 850.00 | 880.00 | 849.00 | 880.00 | 4,400.00 | 46,742 |
| 2023-11-29 | 857.00 | 871.00 | 848.00 | 855.00 | 4,275.00 | 60,200 |
| 2023-11-28 | 880.00 | 891.00 | 840.00 | 861.00 | 4,305.00 | 64,729 |
| 2023-11-27 | 846.00 | 895.00 | 831.00 | 884.00 | 4,420.00 | 104,476 |
| 2023-11-24 | 839.00 | 849.00 | 827.00 | 840.00 | 4,200.00 | 69,255 |
| 2023-11-23 | 859.00 | 859.00 | 840.00 | 844.00 | 4,220.00 | 34,415 |
| 2023-11-22 | 850.00 | 853.00 | 840.00 | 846.00 | 4,230.00 | 26,982 |
| 2023-11-21 | 840.00 | 856.00 | 836.00 | 850.00 | 4,250.00 | 54,590 |
| 2023-11-20 | 835.00 | 854.00 | 835.00 | 840.00 | 4,200.00 | 32,098 |
| 2023-11-17 | 841.00 | 850.00 | 836.00 | 840.00 | 4,200.00 | 34,098 |
| 2023-11-16 | 832.00 | 856.00 | 832.00 | 849.00 | 4,245.00 | 69,699 |
| 2023-11-15 | 827.00 | 841.00 | 823.00 | 832.00 | 4,160.00 | 40,971 |
| 2023-11-14 | 794.00 | 819.00 | 794.00 | 817.00 | 4,085.00 | 32,707 |
| 2023-11-13 | 825.00 | 837.00 | 790.00 | 794.00 | 3,970.00 | 61,770 |
| 2023-11-10 | 857.00 | 857.00 | 817.00 | 824.00 | 4,120.00 | 67,670 |
| 2023-11-09 | 863.00 | 870.00 | 843.00 | 857.00 | 4,285.00 | 41,715 |
| 2023-11-08 | 863.00 | 870.00 | 855.00 | 865.00 | 4,325.00 | 31,244 |
| 2023-11-07 | 871.00 | 873.00 | 854.00 | 862.00 | 4,310.00 | 35,557 |
| 2023-11-06 | 860.00 | 868.00 | 842.00 | 863.00 | 4,315.00 | 64,376 |
| 2023-11-03 | 830.00 | 857.00 | 828.00 | 852.00 | 4,260.00 | 66,405 |
| 2023-11-02 | 833.00 | 844.00 | 827.00 | 828.00 | 4,140.00 | 48,350 |
| 2023-11-01 | 812.00 | 830.00 | 809.00 | 818.00 | 4,090.00 | 53,340 |
| 2023-10-31 | 868.00 | 876.00 | 801.00 | 809.00 | 4,045.00 | 210,262 |
| 2023-10-30 | 857.00 | 873.00 | 854.00 | 861.00 | 4,305.00 | 68,643 |
| 2023-10-27 | 882.00 | 893.00 | 859.00 | 861.00 | 4,305.00 | 58,144 |
| 2023-10-26 | 924.00 | 924.00 | 854.00 | 884.00 | 4,420.00 | 169,365 |
| 2023-10-25 | 960.00 | 979.00 | 924.00 | 933.00 | 4,665.00 | 116,915 |
| 2023-10-24 | 919.00 | 974.00 | 909.00 | 960.00 | 4,800.00 | 84,230 |
| 2023-10-23 | 946.00 | 980.00 | 913.00 | 916.00 | 4,580.00 | 89,170 |
| 2023-10-20 | 947.00 | 985.00 | 924.00 | 930.00 | 4,650.00 | 142,018 |
| 2023-10-19 | 1,015.00 | 1,050.00 | 943.00 | 948.00 | 4,740.00 | 484,111 |
| 2023-10-18 | 871.00 | 1,018.00 | 870.00 | 1,012.00 | 5,060.00 | 1,626,993 |
| 2023-10-17 | 844.00 | 870.00 | 844.00 | 862.00 | 4,310.00 | 25,355 |
| 2023-10-16 | 874.00 | 874.00 | 836.00 | 844.00 | 4,220.00 | 78,151 |
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.