Leenos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 959.00 | 1,015.00 | 930.00 | 995.00 | 4,975.00 | 490,425 |
| 2023-01-16 | 912.00 | 984.00 | 903.00 | 948.00 | 4,740.00 | 210,115 |
| 2023-01-13 | 900.00 | 959.00 | 895.00 | 913.00 | 4,565.00 | 105,748 |
| 2023-01-12 | 905.00 | 907.00 | 891.00 | 898.00 | 4,490.00 | 15,625 |
| 2023-01-11 | 888.00 | 910.00 | 877.00 | 898.00 | 4,490.00 | 24,744 |
| 2023-01-10 | 879.00 | 889.00 | 873.00 | 884.00 | 4,420.00 | 16,526 |
| 2023-01-09 | 864.00 | 885.00 | 864.00 | 879.00 | 4,395.00 | 18,477 |
| 2023-01-06 | 853.00 | 867.00 | 850.00 | 863.00 | 4,315.00 | 13,286 |
| 2023-01-05 | 854.00 | 854.00 | 833.00 | 849.00 | 4,245.00 | 21,736 |
| 2023-01-04 | 808.00 | 838.00 | 807.00 | 838.00 | 4,190.00 | 23,395 |
| 2023-01-03 | 845.00 | 850.00 | 808.00 | 815.00 | 4,075.00 | 44,202 |
| 2023-01-02 | 857.00 | 865.00 | 834.00 | 835.00 | 4,175.00 | 30,579 |
| 2022-12-29 | 888.00 | 888.00 | 851.00 | 857.00 | 4,285.00 | 30,834 |
| 2022-12-28 | 903.00 | 903.00 | 884.00 | 887.00 | 4,435.00 | 17,833 |
| 2022-12-27 | 898.00 | 908.00 | 898.00 | 903.00 | 4,515.00 | 13,969 |
| 2022-12-26 | 898.00 | 914.00 | 892.00 | 897.00 | 4,485.00 | 21,026 |
| 2022-12-23 | 932.00 | 945.00 | 897.00 | 901.00 | 4,505.00 | 55,486 |
| 2022-12-22 | 928.00 | 939.00 | 922.00 | 922.00 | 4,610.00 | 54,752 |
| 2022-12-21 | 954.00 | 960.00 | 925.00 | 925.00 | 4,625.00 | 51,875 |
| 2022-12-20 | 961.00 | 975.00 | 944.00 | 950.00 | 4,750.00 | 80,100 |
| 2022-12-19 | 968.00 | 1,080.00 | 959.00 | 960.00 | 4,800.00 | 993,036 |
| 2022-12-16 | 952.00 | 972.00 | 952.00 | 968.00 | 4,840.00 | 12,719 |
| 2022-12-15 | 958.00 | 967.00 | 950.00 | 967.00 | 4,835.00 | 31,041 |
| 2022-12-14 | 939.00 | 958.00 | 936.00 | 956.00 | 4,780.00 | 15,428 |
| 2022-12-13 | 930.00 | 945.00 | 928.00 | 945.00 | 4,725.00 | 17,137 |
| 2022-12-12 | 938.00 | 938.00 | 926.00 | 927.00 | 4,635.00 | 16,949 |
| 2022-12-09 | 928.00 | 937.00 | 920.00 | 935.00 | 4,675.00 | 20,434 |
| 2022-12-08 | 945.00 | 951.00 | 916.00 | 928.00 | 4,640.00 | 30,130 |
| 2022-12-07 | 951.00 | 961.00 | 945.00 | 951.00 | 4,755.00 | 16,098 |
| 2022-12-06 | 965.00 | 970.00 | 952.00 | 963.00 | 4,815.00 | 24,001 |
| 2022-12-05 | 976.00 | 990.00 | 960.00 | 966.00 | 4,830.00 | 36,413 |
| 2022-12-02 | 973.00 | 976.00 | 965.00 | 975.00 | 4,875.00 | 27,027 |
| 2022-12-01 | 960.00 | 974.00 | 956.00 | 971.00 | 4,855.00 | 29,113 |
| 2022-11-30 | 957.00 | 957.00 | 942.00 | 953.00 | 4,765.00 | 16,679 |
| 2022-11-29 | 927.00 | 959.00 | 927.00 | 949.00 | 4,745.00 | 41,651 |
| 2022-11-28 | 972.00 | 979.00 | 940.00 | 949.00 | 4,745.00 | 60,281 |
| 2022-11-25 | 980.00 | 985.00 | 970.00 | 970.00 | 4,850.00 | 27,393 |
| 2022-11-24 | 978.00 | 987.00 | 967.00 | 975.00 | 4,875.00 | 27,743 |
| 2022-11-23 | 971.00 | 983.00 | 965.00 | 967.00 | 4,835.00 | 42,233 |
| 2022-11-22 | 967.00 | 985.00 | 964.00 | 965.00 | 4,825.00 | 54,004 |
| 2022-11-21 | 1,010.00 | 1,020.00 | 970.00 | 970.00 | 4,850.00 | 93,627 |
| 2022-11-18 | 1,045.00 | 1,050.00 | 1,005.00 | 1,005.00 | 5,025.00 | 97,706 |
| 2022-11-17 | 1,020.00 | 1,080.00 | 1,000.00 | 1,030.00 | 5,150.00 | 490,311 |
| 2022-11-16 | 1,005.00 | 1,025.00 | 1,000.00 | 1,020.00 | 5,100.00 | 34,913 |
| 2022-11-15 | 1,020.00 | 1,035.00 | 998.00 | 1,005.00 | 5,025.00 | 59,400 |
| 2022-11-14 | 998.00 | 1,010.00 | 984.00 | 1,000.00 | 5,000.00 | 32,638 |
| 2022-11-11 | 994.00 | 1,010.00 | 985.00 | 988.00 | 4,940.00 | 81,904 |
| 2022-11-10 | 980.00 | 995.00 | 967.00 | 979.00 | 4,895.00 | 27,882 |
| 2022-11-09 | 987.00 | 991.00 | 975.00 | 980.00 | 4,900.00 | 32,062 |
| 2022-11-08 | 1,000.00 | 1,020.00 | 977.00 | 985.00 | 4,925.00 | 136,605 |
| 2022-11-07 | 970.00 | 1,005.00 | 959.00 | 984.00 | 4,920.00 | 187,739 |
| 2022-11-04 | 943.00 | 954.00 | 925.00 | 945.00 | 4,725.00 | 55,973 |
| 2022-11-03 | 929.00 | 944.00 | 921.00 | 944.00 | 4,720.00 | 41,146 |
| 2022-11-02 | 939.00 | 949.00 | 924.00 | 930.00 | 4,650.00 | 44,089 |
| 2022-11-01 | 931.00 | 944.00 | 920.00 | 939.00 | 4,695.00 | 51,661 |
| 2022-10-31 | 962.00 | 982.00 | 921.00 | 930.00 | 4,650.00 | 154,361 |
| 2022-10-28 | 899.00 | 919.00 | 899.00 | 910.00 | 4,550.00 | 35,489 |
| 2022-10-27 | 911.00 | 920.00 | 897.00 | 910.00 | 4,550.00 | 35,960 |
| 2022-10-26 | 913.00 | 930.00 | 909.00 | 910.00 | 4,550.00 | 59,541 |
| 2022-10-25 | 924.00 | 983.00 | 910.00 | 911.00 | 4,555.00 | 415,629 |
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.