Leenos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 1,205.00 | 1,230.00 | 1,190.00 | 1,210.00 | 6,050.00 | 36,338 |
| 2022-04-26 | 1,215.00 | 1,245.00 | 1,215.00 | 1,225.00 | 6,125.00 | 27,300 |
| 2022-04-25 | 1,240.00 | 1,245.00 | 1,220.00 | 1,220.00 | 6,100.00 | 28,892 |
| 2022-04-22 | 1,270.00 | 1,270.00 | 1,250.00 | 1,265.00 | 6,325.00 | 22,194 |
| 2022-04-21 | 1,270.00 | 1,290.00 | 1,270.00 | 1,280.00 | 6,400.00 | 25,805 |
| 2022-04-20 | 1,280.00 | 1,280.00 | 1,260.00 | 1,270.00 | 6,350.00 | 22,453 |
| 2022-04-19 | 1,260.00 | 1,280.00 | 1,260.00 | 1,265.00 | 6,325.00 | 36,502 |
| 2022-04-18 | 1,300.00 | 1,310.00 | 1,260.00 | 1,260.00 | 6,300.00 | 67,326 |
| 2022-04-15 | 1,265.00 | 1,300.00 | 1,255.00 | 1,300.00 | 6,500.00 | 73,993 |
| 2022-04-14 | 1,280.00 | 1,285.00 | 1,255.00 | 1,270.00 | 6,350.00 | 50,202 |
| 2022-04-13 | 1,225.00 | 1,275.00 | 1,225.00 | 1,270.00 | 6,350.00 | 59,937 |
| 2022-04-12 | 1,205.00 | 1,240.00 | 1,190.00 | 1,240.00 | 6,200.00 | 55,673 |
| 2022-04-11 | 1,225.00 | 1,240.00 | 1,215.00 | 1,230.00 | 6,150.00 | 21,931 |
| 2022-04-08 | 1,240.00 | 1,260.00 | 1,220.00 | 1,225.00 | 6,125.00 | 45,896 |
| 2022-04-07 | 1,255.00 | 1,255.00 | 1,225.00 | 1,245.00 | 6,225.00 | 45,446 |
| 2022-04-06 | 1,270.00 | 1,270.00 | 1,250.00 | 1,265.00 | 6,325.00 | 29,337 |
| 2022-04-05 | 1,275.00 | 1,275.00 | 1,240.00 | 1,275.00 | 6,375.00 | 57,343 |
| 2022-04-04 | 1,255.00 | 1,275.00 | 1,240.00 | 1,275.00 | 6,375.00 | 103,629 |
| 2022-04-01 | 1,225.00 | 1,240.00 | 1,205.00 | 1,240.00 | 6,200.00 | 53,495 |
| 2022-03-31 | 1,220.00 | 1,240.00 | 1,210.00 | 1,230.00 | 6,150.00 | 36,113 |
| 2022-03-30 | 1,220.00 | 1,225.00 | 1,195.00 | 1,220.00 | 6,100.00 | 48,149 |
| 2022-03-29 | 1,285.00 | 1,300.00 | 1,185.00 | 1,220.00 | 6,100.00 | 194,039 |
| 2022-03-28 | 1,215.00 | 1,240.00 | 1,195.00 | 1,230.00 | 6,150.00 | 116,061 |
| 2022-03-25 | 1,125.00 | 1,330.00 | 1,120.00 | 1,210.00 | 6,050.00 | 1,313,721 |
| 2022-03-24 | 1,115.00 | 1,125.00 | 1,110.00 | 1,125.00 | 5,625.00 | 12,766 |
| 2022-03-23 | 1,125.00 | 1,150.00 | 1,110.00 | 1,125.00 | 5,625.00 | 21,256 |
| 2022-03-22 | 1,145.00 | 1,145.00 | 1,115.00 | 1,125.00 | 5,625.00 | 11,089 |
| 2022-03-21 | 1,125.00 | 1,135.00 | 1,120.00 | 1,130.00 | 5,650.00 | 11,949 |
| 2022-03-18 | 1,115.00 | 1,135.00 | 1,105.00 | 1,125.00 | 5,625.00 | 20,802 |
| 2022-03-17 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 5,575.00 | 24,550 |
| 2022-03-16 | 1,090.00 | 1,120.00 | 1,090.00 | 1,115.00 | 5,575.00 | 21,352 |
| 2022-03-15 | 1,090.00 | 1,110.00 | 1,085.00 | 1,095.00 | 5,475.00 | 30,479 |
| 2022-03-14 | 1,085.00 | 1,140.00 | 1,080.00 | 1,100.00 | 5,500.00 | 83,580 |
| 2022-03-11 | 1,080.00 | 1,090.00 | 1,075.00 | 1,090.00 | 5,450.00 | 16,289 |
| 2022-03-10 | 1,060.00 | 1,090.00 | 1,060.00 | 1,080.00 | 5,400.00 | 16,352 |
| 2022-03-08 | 1,050.00 | 1,070.00 | 1,045.00 | 1,060.00 | 5,300.00 | 22,716 |
| 2022-03-07 | 1,090.00 | 1,095.00 | 1,070.00 | 1,075.00 | 5,375.00 | 21,177 |
| 2022-03-04 | 1,080.00 | 1,095.00 | 1,065.00 | 1,095.00 | 5,475.00 | 25,204 |
| 2022-03-03 | 1,085.00 | 1,095.00 | 1,075.00 | 1,090.00 | 5,450.00 | 25,716 |
| 2022-03-02 | 1,070.00 | 1,085.00 | 1,055.00 | 1,080.00 | 5,400.00 | 13,694 |
| 2022-02-28 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 5,350.00 | 9,688 |
| 2022-02-25 | 1,040.00 | 1,065.00 | 1,035.00 | 1,045.00 | 5,225.00 | 21,270 |
| 2022-02-24 | 1,070.00 | 1,070.00 | 1,025.00 | 1,030.00 | 5,150.00 | 37,382 |
| 2022-02-23 | 1,055.00 | 1,105.00 | 1,055.00 | 1,070.00 | 5,350.00 | 29,618 |
| 2022-02-22 | 1,070.00 | 1,075.00 | 1,050.00 | 1,060.00 | 5,300.00 | 13,040 |
| 2022-02-21 | 1,075.00 | 1,095.00 | 1,060.00 | 1,090.00 | 5,450.00 | 15,229 |
| 2022-02-18 | 1,060.00 | 1,085.00 | 1,060.00 | 1,080.00 | 5,400.00 | 10,685 |
| 2022-02-17 | 1,080.00 | 1,095.00 | 1,045.00 | 1,070.00 | 5,350.00 | 35,134 |
| 2022-02-16 | 1,035.00 | 1,070.00 | 1,035.00 | 1,070.00 | 5,350.00 | 19,443 |
| 2022-02-15 | 1,040.00 | 1,055.00 | 1,010.00 | 1,020.00 | 5,100.00 | 39,577 |
| 2022-02-14 | 1,055.00 | 1,070.00 | 1,030.00 | 1,045.00 | 5,225.00 | 27,471 |
| 2022-02-11 | 1,100.00 | 1,100.00 | 1,075.00 | 1,085.00 | 5,425.00 | 24,414 |
| 2022-02-10 | 1,105.00 | 1,110.00 | 1,090.00 | 1,100.00 | 5,500.00 | 8,547 |
| 2022-02-09 | 1,085.00 | 1,105.00 | 1,085.00 | 1,100.00 | 5,500.00 | 11,042 |
| 2022-02-08 | 1,100.00 | 1,110.00 | 1,070.00 | 1,085.00 | 5,425.00 | 22,301 |
| 2022-02-07 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 5,500.00 | 12,881 |
| 2022-02-04 | 1,095.00 | 1,100.00 | 1,085.00 | 1,100.00 | 5,500.00 | 16,983 |
| 2022-02-03 | 1,060.00 | 1,090.00 | 1,060.00 | 1,090.00 | 5,450.00 | 19,773 |
| 2022-01-28 | 1,025.00 | 1,060.00 | 1,005.00 | 1,055.00 | 5,275.00 | 21,337 |
| 2022-01-27 | 1,075.00 | 1,075.00 | 1,005.00 | 1,010.00 | 5,050.00 | 66,466 |
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.