Leenos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 949.00 | 966.00 | 933.00 | 933.00 | 4,665.00 | 48,324 |
| 2022-07-22 | 939.00 | 980.00 | 936.00 | 952.00 | 4,760.00 | 82,323 |
| 2022-07-21 | 939.00 | 947.00 | 933.00 | 939.00 | 4,695.00 | 32,010 |
| 2022-07-20 | 969.00 | 969.00 | 938.00 | 939.00 | 4,695.00 | 59,327 |
| 2022-07-19 | 928.00 | 945.00 | 918.00 | 945.00 | 4,725.00 | 55,115 |
| 2022-07-18 | 914.00 | 931.00 | 906.00 | 928.00 | 4,640.00 | 51,986 |
| 2022-07-15 | 935.00 | 942.00 | 904.00 | 905.00 | 4,525.00 | 130,361 |
| 2022-07-14 | 910.00 | 916.00 | 886.00 | 904.00 | 4,520.00 | 193,297 |
| 2022-07-13 | 931.00 | 943.00 | 904.00 | 910.00 | 4,550.00 | 120,488 |
| 2022-07-12 | 996.00 | 996.00 | 904.00 | 931.00 | 4,655.00 | 131,097 |
| 2022-07-11 | 1,045.00 | 1,045.00 | 998.00 | 1,000.00 | 5,000.00 | 251,680 |
| 2022-07-08 | 899.00 | 1,130.00 | 890.00 | 1,030.00 | 5,150.00 | 1,716,070 |
| 2022-07-07 | 866.00 | 880.00 | 858.00 | 878.00 | 4,390.00 | 17,809 |
| 2022-07-06 | 874.00 | 884.00 | 855.00 | 855.00 | 4,275.00 | 23,988 |
| 2022-07-05 | 867.00 | 880.00 | 867.00 | 876.00 | 4,380.00 | 10,888 |
| 2022-07-04 | 873.00 | 885.00 | 845.00 | 859.00 | 4,295.00 | 34,136 |
| 2022-07-01 | 898.00 | 907.00 | 857.00 | 885.00 | 4,425.00 | 23,317 |
| 2022-06-30 | 891.00 | 903.00 | 882.00 | 898.00 | 4,490.00 | 16,537 |
| 2022-06-29 | 894.00 | 904.00 | 885.00 | 898.00 | 4,490.00 | 40,193 |
| 2022-06-28 | 896.00 | 911.00 | 894.00 | 910.00 | 4,550.00 | 45,788 |
| 2022-06-27 | 850.00 | 905.00 | 850.00 | 902.00 | 4,510.00 | 32,582 |
| 2022-06-24 | 796.00 | 850.00 | 795.00 | 843.00 | 4,215.00 | 36,283 |
| 2022-06-23 | 857.00 | 868.00 | 797.00 | 802.00 | 4,010.00 | 72,564 |
| 2022-06-22 | 908.00 | 919.00 | 857.00 | 857.00 | 4,285.00 | 41,518 |
| 2022-06-21 | 906.00 | 917.00 | 899.00 | 899.00 | 4,495.00 | 52,027 |
| 2022-06-20 | 958.00 | 995.00 | 898.00 | 903.00 | 4,515.00 | 103,650 |
| 2022-06-17 | 964.00 | 968.00 | 935.00 | 963.00 | 4,815.00 | 55,956 |
| 2022-06-16 | 997.00 | 1,010.00 | 970.00 | 970.00 | 4,850.00 | 53,870 |
| 2022-06-15 | 1,005.00 | 1,020.00 | 989.00 | 990.00 | 4,950.00 | 51,018 |
| 2022-06-14 | 1,010.00 | 1,025.00 | 999.00 | 1,025.00 | 5,125.00 | 67,294 |
| 2022-06-13 | 1,050.00 | 1,055.00 | 1,015.00 | 1,030.00 | 5,150.00 | 60,272 |
| 2022-06-10 | 1,090.00 | 1,090.00 | 1,065.00 | 1,070.00 | 5,350.00 | 17,472 |
| 2022-06-09 | 1,090.00 | 1,100.00 | 1,075.00 | 1,090.00 | 5,450.00 | 19,470 |
| 2022-06-08 | 1,085.00 | 1,110.00 | 1,080.00 | 1,100.00 | 5,500.00 | 18,671 |
| 2022-06-07 | 1,110.00 | 1,115.00 | 1,080.00 | 1,085.00 | 5,425.00 | 20,736 |
| 2022-06-03 | 1,105.00 | 1,115.00 | 1,105.00 | 1,115.00 | 5,575.00 | 14,582 |
| 2022-06-02 | 1,105.00 | 1,110.00 | 1,090.00 | 1,105.00 | 5,525.00 | 13,627 |
| 2022-05-31 | 1,110.00 | 1,125.00 | 1,095.00 | 1,110.00 | 5,550.00 | 53,389 |
| 2022-05-30 | 1,085.00 | 1,115.00 | 1,085.00 | 1,110.00 | 5,550.00 | 32,796 |
| 2022-05-27 | 1,070.00 | 1,085.00 | 1,070.00 | 1,075.00 | 5,375.00 | 25,763 |
| 2022-05-26 | 1,080.00 | 1,085.00 | 1,065.00 | 1,070.00 | 5,350.00 | 27,665 |
| 2022-05-25 | 1,070.00 | 1,085.00 | 1,065.00 | 1,080.00 | 5,400.00 | 21,150 |
| 2022-05-24 | 1,120.00 | 1,130.00 | 1,065.00 | 1,075.00 | 5,375.00 | 56,257 |
| 2022-05-23 | 1,120.00 | 1,130.00 | 1,115.00 | 1,120.00 | 5,600.00 | 12,924 |
| 2022-05-20 | 1,110.00 | 1,130.00 | 1,100.00 | 1,120.00 | 5,600.00 | 31,900 |
| 2022-05-19 | 1,105.00 | 1,115.00 | 1,090.00 | 1,115.00 | 5,575.00 | 42,270 |
| 2022-05-18 | 1,175.00 | 1,205.00 | 1,125.00 | 1,125.00 | 5,625.00 | 78,050 |
| 2022-05-17 | 1,195.00 | 1,210.00 | 1,175.00 | 1,175.00 | 5,875.00 | 34,520 |
| 2022-05-16 | 1,190.00 | 1,215.00 | 1,185.00 | 1,210.00 | 6,050.00 | 29,122 |
| 2022-05-13 | 1,160.00 | 1,190.00 | 1,160.00 | 1,185.00 | 5,925.00 | 18,213 |
| 2022-05-12 | 1,200.00 | 1,200.00 | 1,155.00 | 1,175.00 | 5,875.00 | 24,074 |
| 2022-05-11 | 1,195.00 | 1,215.00 | 1,195.00 | 1,200.00 | 6,000.00 | 14,725 |
| 2022-05-10 | 1,180.00 | 1,205.00 | 1,150.00 | 1,205.00 | 6,025.00 | 23,107 |
| 2022-05-09 | 1,215.00 | 1,235.00 | 1,205.00 | 1,210.00 | 6,050.00 | 23,551 |
| 2022-05-06 | 1,230.00 | 1,230.00 | 1,190.00 | 1,225.00 | 6,125.00 | 32,615 |
| 2022-05-04 | 1,255.00 | 1,260.00 | 1,230.00 | 1,230.00 | 6,150.00 | 33,392 |
| 2022-05-03 | 1,265.00 | 1,270.00 | 1,250.00 | 1,255.00 | 6,275.00 | 19,905 |
| 2022-05-02 | 1,260.00 | 1,280.00 | 1,245.00 | 1,265.00 | 6,325.00 | 34,903 |
| 2022-04-29 | 1,235.00 | 1,270.00 | 1,230.00 | 1,260.00 | 6,300.00 | 33,483 |
| 2022-04-28 | 1,215.00 | 1,235.00 | 1,205.00 | 1,235.00 | 6,175.00 | 24,228 |
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.