Leenos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 896.00 | 923.00 | 892.00 | 919.00 | 4,595.00 | 69,766 |
| 2022-10-21 | 911.00 | 942.00 | 888.00 | 888.00 | 4,440.00 | 70,708 |
| 2022-10-20 | 912.00 | 918.00 | 900.00 | 911.00 | 4,555.00 | 54,805 |
| 2022-10-19 | 902.00 | 919.00 | 900.00 | 906.00 | 4,530.00 | 47,801 |
| 2022-10-18 | 898.00 | 915.00 | 870.00 | 900.00 | 4,500.00 | 35,706 |
| 2022-10-17 | 872.00 | 896.00 | 863.00 | 895.00 | 4,475.00 | 43,666 |
| 2022-10-14 | 853.00 | 897.00 | 853.00 | 880.00 | 4,400.00 | 47,813 |
| 2022-10-13 | 881.00 | 883.00 | 836.00 | 840.00 | 4,200.00 | 71,099 |
| 2022-10-12 | 871.00 | 907.00 | 863.00 | 882.00 | 4,410.00 | 53,925 |
| 2022-10-11 | 911.00 | 911.00 | 878.00 | 884.00 | 4,420.00 | 80,255 |
| 2022-10-07 | 920.00 | 948.00 | 910.00 | 927.00 | 4,635.00 | 100,055 |
| 2022-10-06 | 873.00 | 924.00 | 869.00 | 920.00 | 4,600.00 | 124,674 |
| 2022-10-05 | 902.00 | 913.00 | 855.00 | 864.00 | 4,320.00 | 125,487 |
| 2022-10-04 | 874.00 | 899.00 | 874.00 | 887.00 | 4,435.00 | 84,436 |
| 2022-09-30 | 843.00 | 884.00 | 817.00 | 874.00 | 4,370.00 | 125,496 |
| 2022-09-29 | 860.00 | 879.00 | 850.00 | 850.00 | 4,250.00 | 121,161 |
| 2022-09-28 | 895.00 | 900.00 | 840.00 | 851.00 | 4,255.00 | 184,998 |
| 2022-09-27 | 900.00 | 909.00 | 851.00 | 878.00 | 4,390.00 | 200,559 |
| 2022-09-26 | 965.00 | 971.00 | 895.00 | 900.00 | 4,500.00 | 274,900 |
| 2022-09-23 | 1,015.00 | 1,025.00 | 960.00 | 982.00 | 4,910.00 | 307,710 |
| 2022-09-22 | 1,060.00 | 1,060.00 | 999.00 | 1,010.00 | 5,050.00 | 369,785 |
| 2022-09-21 | 1,110.00 | 1,165.00 | 1,055.00 | 1,090.00 | 5,450.00 | 1,159,212 |
| 2022-09-20 | 1,150.00 | 1,190.00 | 1,065.00 | 1,095.00 | 5,475.00 | 882,357 |
| 2022-09-19 | 1,185.00 | 1,210.00 | 1,140.00 | 1,175.00 | 5,875.00 | 1,088,127 |
| 2022-09-16 | 1,235.00 | 1,235.00 | 1,155.00 | 1,175.00 | 5,875.00 | 1,767,405 |
| 2022-09-15 | 985.00 | 1,235.00 | 985.00 | 1,235.00 | 6,175.00 | 8,025,405 |
| 2022-09-14 | 949.00 | 953.00 | 931.00 | 953.00 | 4,765.00 | 76,931 |
| 2022-09-13 | 949.00 | 1,085.00 | 939.00 | 963.00 | 4,815.00 | 565,095 |
| 2022-09-08 | 934.00 | 943.00 | 934.00 | 939.00 | 4,695.00 | 14,244 |
| 2022-09-07 | 938.00 | 940.00 | 928.00 | 933.00 | 4,665.00 | 17,077 |
| 2022-09-06 | 926.00 | 939.00 | 923.00 | 938.00 | 4,690.00 | 13,518 |
| 2022-09-05 | 919.00 | 938.00 | 914.00 | 926.00 | 4,630.00 | 18,561 |
| 2022-09-02 | 915.00 | 940.00 | 915.00 | 919.00 | 4,595.00 | 12,519 |
| 2022-09-01 | 940.00 | 940.00 | 919.00 | 920.00 | 4,600.00 | 17,640 |
| 2022-08-31 | 932.00 | 946.00 | 924.00 | 940.00 | 4,700.00 | 16,507 |
| 2022-08-30 | 907.00 | 926.00 | 907.00 | 926.00 | 4,630.00 | 13,917 |
| 2022-08-29 | 927.00 | 927.00 | 910.00 | 912.00 | 4,560.00 | 17,055 |
| 2022-08-26 | 939.00 | 948.00 | 930.00 | 930.00 | 4,650.00 | 11,629 |
| 2022-08-25 | 933.00 | 936.00 | 919.00 | 929.00 | 4,645.00 | 14,300 |
| 2022-08-24 | 910.00 | 929.00 | 908.00 | 923.00 | 4,615.00 | 15,794 |
| 2022-08-23 | 926.00 | 930.00 | 904.00 | 910.00 | 4,550.00 | 30,628 |
| 2022-08-22 | 960.00 | 963.00 | 930.00 | 930.00 | 4,650.00 | 40,038 |
| 2022-08-19 | 970.00 | 979.00 | 960.00 | 960.00 | 4,800.00 | 18,023 |
| 2022-08-18 | 987.00 | 987.00 | 969.00 | 970.00 | 4,850.00 | 33,515 |
| 2022-08-17 | 998.00 | 998.00 | 977.00 | 987.00 | 4,935.00 | 20,991 |
| 2022-08-16 | 987.00 | 1,020.00 | 973.00 | 986.00 | 4,930.00 | 38,899 |
| 2022-08-12 | 980.00 | 982.00 | 969.00 | 978.00 | 4,890.00 | 21,564 |
| 2022-08-11 | 966.00 | 986.00 | 965.00 | 980.00 | 4,900.00 | 29,885 |
| 2022-08-10 | 962.00 | 970.00 | 953.00 | 964.00 | 4,820.00 | 23,615 |
| 2022-08-09 | 961.00 | 964.00 | 953.00 | 960.00 | 4,800.00 | 13,166 |
| 2022-08-08 | 961.00 | 962.00 | 951.00 | 959.00 | 4,795.00 | 9,042 |
| 2022-08-05 | 960.00 | 971.00 | 958.00 | 961.00 | 4,805.00 | 26,601 |
| 2022-08-04 | 950.00 | 959.00 | 947.00 | 958.00 | 4,790.00 | 15,668 |
| 2022-08-03 | 944.00 | 952.00 | 941.00 | 950.00 | 4,750.00 | 12,250 |
| 2022-08-02 | 963.00 | 963.00 | 936.00 | 944.00 | 4,720.00 | 29,819 |
| 2022-08-01 | 946.00 | 998.00 | 946.00 | 963.00 | 4,815.00 | 106,028 |
| 2022-07-29 | 933.00 | 940.00 | 930.00 | 939.00 | 4,695.00 | 24,063 |
| 2022-07-28 | 946.00 | 946.00 | 926.00 | 932.00 | 4,660.00 | 20,291 |
| 2022-07-27 | 927.00 | 935.00 | 924.00 | 929.00 | 4,645.00 | 26,589 |
| 2022-07-26 | 933.00 | 943.00 | 926.00 | 926.00 | 4,630.00 | 28,700 |
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.