Leenos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 868.00 | 883.00 | 866.00 | 881.00 | 4,405.00 | 23,465 |
| 2023-04-13 | 872.00 | 873.00 | 859.00 | 863.00 | 4,315.00 | 29,909 |
| 2023-04-12 | 876.00 | 885.00 | 868.00 | 868.00 | 4,340.00 | 84,178 |
| 2023-04-11 | 869.00 | 876.00 | 854.00 | 876.00 | 4,380.00 | 37,127 |
| 2023-04-10 | 898.00 | 899.00 | 860.00 | 868.00 | 4,340.00 | 56,858 |
| 2023-04-07 | 897.00 | 905.00 | 890.00 | 898.00 | 4,490.00 | 20,688 |
| 2023-04-06 | 928.00 | 928.00 | 887.00 | 889.00 | 4,445.00 | 83,376 |
| 2023-04-05 | 928.00 | 932.00 | 921.00 | 928.00 | 4,640.00 | 22,589 |
| 2023-04-04 | 915.00 | 930.00 | 905.00 | 928.00 | 4,640.00 | 24,544 |
| 2023-04-03 | 907.00 | 915.00 | 898.00 | 905.00 | 4,525.00 | 47,611 |
| 2023-03-31 | 916.00 | 916.00 | 901.00 | 907.00 | 4,535.00 | 24,333 |
| 2023-03-30 | 905.00 | 919.00 | 893.00 | 917.00 | 4,585.00 | 29,828 |
| 2023-03-29 | 896.00 | 911.00 | 893.00 | 903.00 | 4,515.00 | 16,809 |
| 2023-03-28 | 909.00 | 919.00 | 894.00 | 902.00 | 4,510.00 | 32,201 |
| 2023-03-27 | 915.00 | 926.00 | 886.00 | 900.00 | 4,500.00 | 67,273 |
| 2023-03-24 | 955.00 | 955.00 | 917.00 | 918.00 | 4,590.00 | 72,744 |
| 2023-03-23 | 943.00 | 960.00 | 929.00 | 945.00 | 4,725.00 | 48,668 |
| 2023-03-22 | 961.00 | 972.00 | 925.00 | 958.00 | 4,790.00 | 34,749 |
| 2023-03-21 | 990.00 | 1,004.00 | 950.00 | 963.00 | 4,815.00 | 54,627 |
| 2023-03-20 | 1,008.00 | 1,008.00 | 986.00 | 990.00 | 4,950.00 | 63,721 |
| 2023-03-17 | 984.00 | 1,001.00 | 982.00 | 999.00 | 4,995.00 | 73,142 |
| 2023-03-16 | 997.00 | 997.00 | 964.00 | 983.00 | 4,915.00 | 68,703 |
| 2023-03-15 | 962.00 | 1,005.00 | 962.00 | 997.00 | 4,985.00 | 22,564 |
| 2023-03-14 | 1,004.00 | 1,015.00 | 954.00 | 960.00 | 4,800.00 | 44,504 |
| 2023-03-13 | 1,015.00 | 1,022.00 | 981.00 | 1,007.00 | 5,035.00 | 73,998 |
| 2023-03-10 | 1,081.00 | 1,081.00 | 1,027.00 | 1,029.00 | 5,145.00 | 80,348 |
| 2023-03-09 | 1,103.00 | 1,105.00 | 1,057.00 | 1,080.00 | 5,400.00 | 103,262 |
| 2023-03-08 | 1,150.00 | 1,150.00 | 1,098.00 | 1,103.00 | 5,515.00 | 136,838 |
| 2023-03-07 | 1,135.00 | 1,191.00 | 1,096.00 | 1,143.00 | 5,715.00 | 418,075 |
| 2023-03-06 | 1,105.00 | 1,131.00 | 1,097.00 | 1,113.00 | 5,565.00 | 71,281 |
| 2023-03-03 | 1,110.00 | 1,111.00 | 1,084.00 | 1,091.00 | 5,455.00 | 61,778 |
| 2023-03-02 | 1,140.00 | 1,163.00 | 1,107.00 | 1,111.00 | 5,555.00 | 126,894 |
| 2023-02-28 | 1,122.00 | 1,154.00 | 1,122.00 | 1,134.00 | 5,670.00 | 123,277 |
| 2023-02-27 | 1,113.00 | 1,150.00 | 1,093.00 | 1,116.00 | 5,580.00 | 231,788 |
| 2023-02-24 | 1,050.00 | 1,118.00 | 1,044.00 | 1,110.00 | 5,550.00 | 453,316 |
| 2023-02-23 | 1,011.00 | 1,043.00 | 1,000.00 | 1,041.00 | 5,205.00 | 62,139 |
| 2023-02-22 | 1,019.00 | 1,020.00 | 1,002.00 | 1,013.00 | 5,065.00 | 47,203 |
| 2023-02-21 | 1,025.00 | 1,036.00 | 1,019.00 | 1,028.00 | 5,140.00 | 38,568 |
| 2023-02-20 | 1,031.00 | 1,040.00 | 1,019.00 | 1,027.00 | 5,135.00 | 24,843 |
| 2023-02-17 | 1,042.00 | 1,046.00 | 1,029.00 | 1,039.00 | 5,195.00 | 47,269 |
| 2023-02-16 | 1,020.00 | 1,048.00 | 1,020.00 | 1,042.00 | 5,210.00 | 50,165 |
| 2023-02-15 | 1,069.00 | 1,070.00 | 1,010.00 | 1,015.00 | 5,075.00 | 101,127 |
| 2023-02-14 | 1,031.00 | 1,072.00 | 1,026.00 | 1,054.00 | 5,270.00 | 124,444 |
| 2023-02-13 | 1,030.00 | 1,040.00 | 995.00 | 1,030.00 | 5,150.00 | 165,182 |
| 2023-02-10 | 1,062.00 | 1,062.00 | 1,020.00 | 1,039.00 | 5,195.00 | 130,049 |
| 2023-02-09 | 1,025.00 | 1,150.00 | 1,013.00 | 1,062.00 | 5,310.00 | 1,458,080 |
| 2023-02-08 | 1,008.00 | 1,028.00 | 1,002.00 | 1,025.00 | 5,125.00 | 152,386 |
| 2023-02-07 | 1,007.00 | 1,010.00 | 995.00 | 1,005.00 | 5,025.00 | 74,400 |
| 2023-02-06 | 990.00 | 1,010.00 | 987.00 | 1,007.00 | 5,035.00 | 126,381 |
| 2023-02-03 | 980.00 | 1,024.00 | 980.00 | 990.00 | 4,950.00 | 154,451 |
| 2023-02-02 | 978.00 | 1,002.00 | 977.00 | 977.00 | 4,885.00 | 120,490 |
| 2023-02-01 | 1,008.00 | 1,008.00 | 962.00 | 967.00 | 4,835.00 | 153,939 |
| 2023-01-31 | 990.00 | 1,014.00 | 983.00 | 997.00 | 4,985.00 | 131,301 |
| 2023-01-30 | 1,030.00 | 1,030.00 | 975.00 | 994.00 | 4,970.00 | 248,212 |
| 2023-01-27 | 968.00 | 976.00 | 954.00 | 976.00 | 4,880.00 | 258,566 |
| 2023-01-26 | 971.00 | 979.00 | 949.00 | 953.00 | 4,765.00 | 130,231 |
| 2023-01-25 | 940.00 | 1,050.00 | 939.00 | 965.00 | 4,825.00 | 845,416 |
| 2023-01-20 | 934.00 | 945.00 | 930.00 | 939.00 | 4,695.00 | 32,327 |
| 2023-01-19 | 968.00 | 969.00 | 936.00 | 936.00 | 4,680.00 | 87,331 |
| 2023-01-18 | 975.00 | 1,010.00 | 973.00 | 974.00 | 4,870.00 | 156,519 |
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.