Leenos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 885.00 | 890.00 | 881.00 | 885.00 | 4,425.00 | 17,965 |
| 2023-07-12 | 892.00 | 893.00 | 870.00 | 885.00 | 4,425.00 | 24,837 |
| 2023-07-11 | 877.00 | 888.00 | 860.00 | 887.00 | 4,435.00 | 22,307 |
| 2023-07-10 | 876.00 | 884.00 | 855.00 | 876.00 | 4,380.00 | 28,107 |
| 2023-07-07 | 870.00 | 873.00 | 848.00 | 873.00 | 4,365.00 | 35,898 |
| 2023-07-06 | 914.00 | 918.00 | 869.00 | 870.00 | 4,350.00 | 57,022 |
| 2023-07-05 | 929.00 | 929.00 | 906.00 | 914.00 | 4,570.00 | 21,860 |
| 2023-07-04 | 937.00 | 940.00 | 922.00 | 929.00 | 4,645.00 | 23,167 |
| 2023-07-03 | 917.00 | 939.00 | 917.00 | 937.00 | 4,685.00 | 34,815 |
| 2023-06-30 | 916.00 | 924.00 | 913.00 | 916.00 | 4,580.00 | 34,537 |
| 2023-06-29 | 912.00 | 925.00 | 909.00 | 915.00 | 4,575.00 | 29,822 |
| 2023-06-28 | 911.00 | 924.00 | 908.00 | 916.00 | 4,580.00 | 22,398 |
| 2023-06-27 | 919.00 | 919.00 | 907.00 | 907.00 | 4,535.00 | 28,119 |
| 2023-06-26 | 897.00 | 925.00 | 886.00 | 919.00 | 4,595.00 | 24,985 |
| 2023-06-23 | 907.00 | 907.00 | 887.00 | 896.00 | 4,480.00 | 23,756 |
| 2023-06-22 | 918.00 | 920.00 | 900.00 | 907.00 | 4,535.00 | 20,742 |
| 2023-06-21 | 925.00 | 931.00 | 916.00 | 918.00 | 4,590.00 | 18,224 |
| 2023-06-20 | 932.00 | 937.00 | 920.00 | 925.00 | 4,625.00 | 36,887 |
| 2023-06-19 | 954.00 | 958.00 | 915.00 | 937.00 | 4,685.00 | 60,798 |
| 2023-06-16 | 946.00 | 965.00 | 940.00 | 954.00 | 4,770.00 | 65,775 |
| 2023-06-15 | 951.00 | 1,046.00 | 928.00 | 941.00 | 4,705.00 | 538,622 |
| 2023-06-14 | 972.00 | 972.00 | 943.00 | 956.00 | 4,780.00 | 39,207 |
| 2023-06-13 | 968.00 | 987.00 | 965.00 | 972.00 | 4,860.00 | 20,455 |
| 2023-06-12 | 978.00 | 987.00 | 962.00 | 971.00 | 4,855.00 | 41,901 |
| 2023-06-09 | 982.00 | 982.00 | 967.00 | 979.00 | 4,895.00 | 55,410 |
| 2023-06-08 | 957.00 | 987.00 | 957.00 | 984.00 | 4,920.00 | 117,259 |
| 2023-06-07 | 940.00 | 966.00 | 940.00 | 957.00 | 4,785.00 | 48,274 |
| 2023-06-05 | 924.00 | 942.00 | 921.00 | 940.00 | 4,700.00 | 26,178 |
| 2023-06-02 | 923.00 | 935.00 | 919.00 | 924.00 | 4,620.00 | 30,124 |
| 2023-06-01 | 910.00 | 925.00 | 904.00 | 923.00 | 4,615.00 | 26,165 |
| 2023-05-31 | 910.00 | 916.00 | 906.00 | 910.00 | 4,550.00 | 29,398 |
| 2023-05-30 | 895.00 | 914.00 | 894.00 | 910.00 | 4,550.00 | 41,740 |
| 2023-05-26 | 892.00 | 896.00 | 887.00 | 894.00 | 4,470.00 | 24,294 |
| 2023-05-25 | 899.00 | 903.00 | 890.00 | 891.00 | 4,455.00 | 24,124 |
| 2023-05-24 | 906.00 | 906.00 | 892.00 | 898.00 | 4,490.00 | 22,222 |
| 2023-05-23 | 919.00 | 922.00 | 902.00 | 906.00 | 4,530.00 | 39,905 |
| 2023-05-22 | 913.00 | 922.00 | 910.00 | 916.00 | 4,580.00 | 31,722 |
| 2023-05-19 | 904.00 | 921.00 | 900.00 | 913.00 | 4,565.00 | 61,050 |
| 2023-05-18 | 904.00 | 913.00 | 898.00 | 900.00 | 4,500.00 | 41,207 |
| 2023-05-17 | 897.00 | 905.00 | 887.00 | 903.00 | 4,515.00 | 48,774 |
| 2023-05-16 | 872.00 | 893.00 | 872.00 | 888.00 | 4,440.00 | 44,195 |
| 2023-05-15 | 878.00 | 896.00 | 867.00 | 872.00 | 4,360.00 | 54,755 |
| 2023-05-12 | 887.00 | 895.00 | 877.00 | 885.00 | 4,425.00 | 29,147 |
| 2023-05-11 | 870.00 | 897.00 | 870.00 | 891.00 | 4,455.00 | 64,077 |
| 2023-05-10 | 851.00 | 876.00 | 846.00 | 870.00 | 4,350.00 | 39,678 |
| 2023-05-09 | 863.00 | 863.00 | 848.00 | 851.00 | 4,255.00 | 19,729 |
| 2023-05-08 | 860.00 | 866.00 | 855.00 | 855.00 | 4,275.00 | 22,341 |
| 2023-05-04 | 866.00 | 868.00 | 855.00 | 860.00 | 4,300.00 | 31,555 |
| 2023-05-03 | 870.00 | 873.00 | 858.00 | 869.00 | 4,345.00 | 39,259 |
| 2023-05-02 | 858.00 | 943.00 | 842.00 | 874.00 | 4,370.00 | 378,574 |
| 2023-04-28 | 844.00 | 860.00 | 831.00 | 860.00 | 4,300.00 | 37,297 |
| 2023-04-27 | 845.00 | 845.00 | 826.00 | 843.00 | 4,215.00 | 35,503 |
| 2023-04-26 | 850.00 | 857.00 | 841.00 | 845.00 | 4,225.00 | 72,897 |
| 2023-04-25 | 878.00 | 878.00 | 849.00 | 857.00 | 4,285.00 | 59,296 |
| 2023-04-24 | 879.00 | 883.00 | 869.00 | 878.00 | 4,390.00 | 20,570 |
| 2023-04-21 | 887.00 | 896.00 | 871.00 | 880.00 | 4,400.00 | 41,972 |
| 2023-04-20 | 893.00 | 908.00 | 885.00 | 901.00 | 4,505.00 | 41,914 |
| 2023-04-19 | 898.00 | 904.00 | 892.00 | 898.00 | 4,490.00 | 41,843 |
| 2023-04-18 | 880.00 | 898.00 | 867.00 | 898.00 | 4,490.00 | 68,373 |
| 2023-04-17 | 881.00 | 885.00 | 868.00 | 885.00 | 4,425.00 | 36,914 |
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.