Leenos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 1,060.00 | 1,090.00 | 1,060.00 | 1,075.00 | 5,375.00 | 23,625 |
| 2022-01-25 | 1,115.00 | 1,130.00 | 1,055.00 | 1,075.00 | 5,375.00 | 61,985 |
| 2022-01-24 | 1,140.00 | 1,150.00 | 1,115.00 | 1,125.00 | 5,625.00 | 43,000 |
| 2022-01-21 | 1,155.00 | 1,165.00 | 1,135.00 | 1,155.00 | 5,775.00 | 22,156 |
| 2022-01-20 | 1,140.00 | 1,160.00 | 1,130.00 | 1,155.00 | 5,775.00 | 22,371 |
| 2022-01-19 | 1,165.00 | 1,170.00 | 1,135.00 | 1,140.00 | 5,700.00 | 34,265 |
| 2022-01-18 | 1,210.00 | 1,220.00 | 1,155.00 | 1,165.00 | 5,825.00 | 45,868 |
| 2022-01-17 | 1,180.00 | 1,230.00 | 1,180.00 | 1,210.00 | 6,050.00 | 74,861 |
| 2022-01-14 | 1,160.00 | 1,200.00 | 1,150.00 | 1,190.00 | 5,950.00 | 51,956 |
| 2022-01-13 | 1,175.00 | 1,180.00 | 1,145.00 | 1,160.00 | 5,800.00 | 23,128 |
| 2022-01-12 | 1,155.00 | 1,170.00 | 1,145.00 | 1,170.00 | 5,850.00 | 19,218 |
| 2022-01-11 | 1,165.00 | 1,175.00 | 1,145.00 | 1,155.00 | 5,775.00 | 25,359 |
| 2022-01-10 | 1,200.00 | 1,210.00 | 1,170.00 | 1,170.00 | 5,850.00 | 46,609 |
| 2022-01-07 | 1,160.00 | 1,255.00 | 1,155.00 | 1,190.00 | 5,950.00 | 137,080 |
| 2022-01-06 | 1,170.00 | 1,175.00 | 1,150.00 | 1,160.00 | 5,800.00 | 18,814 |
| 2022-01-05 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 5,875.00 | 20,184 |
| 2022-01-04 | 1,160.00 | 1,175.00 | 1,150.00 | 1,175.00 | 5,875.00 | 19,121 |
| 2022-01-03 | 1,160.00 | 1,175.00 | 1,150.00 | 1,150.00 | 5,750.00 | 25,573 |
| 2021-12-30 | 1,165.00 | 1,230.00 | 1,155.00 | 1,155.00 | 5,775.00 | 85,523 |
| 2021-12-29 | 1,160.00 | 1,190.00 | 1,160.00 | 1,165.00 | 5,825.00 | 18,385 |
| 2021-12-28 | 1,215.00 | 1,230.00 | 1,200.00 | 1,220.00 | 5,809.52 | 41,348 |
| 2021-12-27 | 1,185.00 | 1,210.00 | 1,185.00 | 1,200.00 | 5,714.29 | 23,537 |
| 2021-12-24 | 1,160.00 | 1,195.00 | 1,160.00 | 1,185.00 | 5,642.86 | 32,756 |
| 2021-12-23 | 1,175.00 | 1,185.00 | 1,145.00 | 1,160.00 | 5,523.81 | 60,018 |
| 2021-12-22 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 5,571.43 | 27,755 |
| 2021-12-21 | 1,135.00 | 1,165.00 | 1,130.00 | 1,155.00 | 5,500.00 | 44,365 |
| 2021-12-20 | 1,150.00 | 1,160.00 | 1,130.00 | 1,135.00 | 5,404.76 | 54,499 |
| 2021-12-17 | 1,175.00 | 1,180.00 | 1,160.00 | 1,160.00 | 5,523.81 | 30,873 |
| 2021-12-16 | 1,175.00 | 1,185.00 | 1,170.00 | 1,180.00 | 5,619.05 | 40,369 |
| 2021-12-15 | 1,270.00 | 1,295.00 | 1,165.00 | 1,175.00 | 5,595.24 | 446,396 |
| 2021-12-14 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 5,642.86 | 57,124 |
| 2021-12-13 | 1,190.00 | 1,200.00 | 1,180.00 | 1,190.00 | 5,666.67 | 14,297 |
| 2021-12-10 | 1,185.00 | 1,200.00 | 1,175.00 | 1,190.00 | 5,666.67 | 18,552 |
| 2021-12-09 | 1,180.00 | 1,200.00 | 1,170.00 | 1,185.00 | 5,642.86 | 61,539 |
| 2021-12-08 | 1,195.00 | 1,330.00 | 1,165.00 | 1,180.00 | 5,619.05 | 426,241 |
| 2021-12-07 | 1,165.00 | 1,180.00 | 1,155.00 | 1,180.00 | 5,619.05 | 16,990 |
| 2021-12-06 | 1,165.00 | 1,170.00 | 1,135.00 | 1,160.00 | 5,523.81 | 24,312 |
| 2021-12-03 | 1,165.00 | 1,185.00 | 1,155.00 | 1,165.00 | 5,547.62 | 25,125 |
| 2021-12-02 | 1,140.00 | 1,165.00 | 1,120.00 | 1,160.00 | 5,523.81 | 26,699 |
| 2021-12-01 | 1,075.00 | 1,145.00 | 1,060.00 | 1,135.00 | 5,404.76 | 56,813 |
| 2021-11-30 | 1,135.00 | 1,150.00 | 1,050.00 | 1,065.00 | 5,071.43 | 88,948 |
| 2021-11-29 | 1,110.00 | 1,160.00 | 1,110.00 | 1,135.00 | 5,404.76 | 54,397 |
| 2021-11-26 | 1,230.00 | 1,230.00 | 1,150.00 | 1,170.00 | 5,571.43 | 125,722 |
| 2021-11-25 | 1,245.00 | 1,245.00 | 1,220.00 | 1,230.00 | 5,857.14 | 27,381 |
| 2021-11-24 | 1,245.00 | 1,250.00 | 1,225.00 | 1,235.00 | 5,880.95 | 15,739 |
| 2021-11-23 | 1,255.00 | 1,265.00 | 1,235.00 | 1,245.00 | 5,928.57 | 51,961 |
| 2021-11-22 | 1,275.00 | 1,290.00 | 1,250.00 | 1,255.00 | 5,976.19 | 26,973 |
| 2021-11-19 | 1,275.00 | 1,285.00 | 1,265.00 | 1,275.00 | 6,071.43 | 22,825 |
| 2021-11-18 | 1,280.00 | 1,290.00 | 1,260.00 | 1,275.00 | 6,071.43 | 34,600 |
| 2021-11-17 | 1,290.00 | 1,305.00 | 1,270.00 | 1,280.00 | 6,095.24 | 30,344 |
| 2021-11-16 | 1,315.00 | 1,320.00 | 1,290.00 | 1,305.00 | 6,214.29 | 25,434 |
| 2021-11-15 | 1,310.00 | 1,325.00 | 1,295.00 | 1,310.00 | 6,238.10 | 29,720 |
| 2021-11-12 | 1,275.00 | 1,310.00 | 1,270.00 | 1,310.00 | 6,238.10 | 26,310 |
| 2021-11-11 | 1,275.00 | 1,315.00 | 1,245.00 | 1,275.00 | 6,071.43 | 25,920 |
| 2021-11-10 | 1,320.00 | 1,335.00 | 1,270.00 | 1,290.00 | 6,142.86 | 41,492 |
| 2021-11-09 | 1,305.00 | 1,330.00 | 1,305.00 | 1,320.00 | 6,285.71 | 18,571 |
| 2021-11-08 | 1,295.00 | 1,310.00 | 1,280.00 | 1,305.00 | 6,214.29 | 23,074 |
| 2021-11-05 | 1,340.00 | 1,350.00 | 1,265.00 | 1,305.00 | 6,214.29 | 42,878 |
| 2021-11-04 | 1,360.00 | 1,380.00 | 1,330.00 | 1,350.00 | 6,428.57 | 35,649 |
| 2021-11-03 | 1,395.00 | 1,405.00 | 1,355.00 | 1,355.00 | 6,452.38 | 39,888 |
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.