Leenos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 3,165.00 | 3,475.00 | 3,130.00 | 3,320.00 | 16,600.00 | 4,499,208 |
| 2025-01-03 | 3,155.00 | 3,165.00 | 3,035.00 | 3,080.00 | 15,400.00 | 474,501 |
| 2025-01-02 | 3,025.00 | 3,175.00 | 2,975.00 | 3,145.00 | 15,725.00 | 856,439 |
| 2024-12-30 | 2,940.00 | 3,040.00 | 2,925.00 | 3,000.00 | 15,000.00 | 521,716 |
| 2024-12-27 | 3,175.00 | 3,240.00 | 2,980.00 | 2,990.00 | 14,950.00 | 1,234,087 |
| 2024-12-26 | 3,330.00 | 3,550.00 | 3,190.00 | 3,215.00 | 16,075.00 | 3,416,074 |
| 2024-12-24 | 3,405.00 | 3,425.00 | 3,175.00 | 3,360.00 | 16,800.00 | 1,543,788 |
| 2024-12-23 | 3,345.00 | 3,440.00 | 3,325.00 | 3,395.00 | 16,975.00 | 2,077,374 |
| 2024-12-20 | 3,165.00 | 3,450.00 | 3,060.00 | 3,380.00 | 16,900.00 | 5,116,620 |
| 2024-12-19 | 3,175.00 | 3,295.00 | 3,160.00 | 3,195.00 | 15,975.00 | 1,197,669 |
| 2024-12-18 | 3,290.00 | 3,335.00 | 3,235.00 | 3,250.00 | 16,250.00 | 1,303,013 |
| 2024-12-17 | 3,545.00 | 3,705.00 | 3,285.00 | 3,305.00 | 16,525.00 | 7,118,292 |
| 2024-12-16 | 3,440.00 | 3,545.00 | 3,320.00 | 3,425.00 | 17,125.00 | 2,896,312 |
| 2024-12-13 | 3,410.00 | 3,480.00 | 3,315.00 | 3,410.00 | 17,050.00 | 2,646,184 |
| 2024-12-12 | 3,520.00 | 3,550.00 | 3,325.00 | 3,390.00 | 16,950.00 | 2,469,828 |
| 2024-12-11 | 3,350.00 | 3,660.00 | 3,320.00 | 3,495.00 | 17,475.00 | 10,280,544 |
| 2024-12-10 | 2,975.00 | 3,270.00 | 2,960.00 | 3,270.00 | 16,350.00 | 10,883,218 |
| 2024-12-09 | 2,610.00 | 3,145.00 | 2,580.00 | 2,860.00 | 14,300.00 | 10,711,196 |
| 2024-12-06 | 2,935.00 | 3,160.00 | 2,745.00 | 2,750.00 | 13,750.00 | 6,626,108 |
| 2024-12-05 | 2,940.00 | 3,040.00 | 2,830.00 | 2,900.00 | 14,500.00 | 3,014,824 |
| 2024-12-04 | 3,000.00 | 3,060.00 | 2,760.00 | 2,895.00 | 14,475.00 | 2,247,730 |
| 2024-12-03 | 3,010.00 | 3,260.00 | 2,935.00 | 3,020.00 | 15,100.00 | 9,064,406 |
| 2024-12-02 | 2,950.00 | 3,110.00 | 2,910.00 | 3,010.00 | 15,050.00 | 3,599,178 |
| 2024-11-29 | 2,970.00 | 3,015.00 | 2,850.00 | 2,950.00 | 14,750.00 | 3,157,830 |
| 2024-11-28 | 3,020.00 | 3,065.00 | 2,840.00 | 3,005.00 | 15,025.00 | 11,402,800 |
| 2024-11-27 | 2,270.00 | 2,925.00 | 2,220.00 | 2,925.00 | 14,625.00 | 8,855,900 |
| 2024-11-26 | 2,280.00 | 2,300.00 | 2,210.00 | 2,250.00 | 11,250.00 | 315,250 |
| 2024-11-25 | 2,210.00 | 2,265.00 | 2,190.00 | 2,250.00 | 11,250.00 | 293,837 |
| 2024-11-22 | 2,115.00 | 2,260.00 | 2,115.00 | 2,160.00 | 10,800.00 | 365,100 |
| 2024-11-21 | 2,180.00 | 2,240.00 | 2,110.00 | 2,115.00 | 10,575.00 | 227,425 |
| 2024-11-20 | 2,220.00 | 2,240.00 | 2,170.00 | 2,180.00 | 10,900.00 | 191,808 |
| 2024-11-19 | 2,350.00 | 2,350.00 | 2,195.00 | 2,195.00 | 10,975.00 | 407,958 |
| 2024-11-18 | 2,160.00 | 2,325.00 | 2,130.00 | 2,245.00 | 11,225.00 | 690,489 |
| 2024-11-15 | 2,210.00 | 2,320.00 | 2,025.00 | 2,160.00 | 10,800.00 | 1,429,282 |
| 2024-11-14 | 2,410.00 | 2,450.00 | 2,210.00 | 2,240.00 | 11,200.00 | 477,031 |
| 2024-11-13 | 2,230.00 | 2,440.00 | 2,230.00 | 2,240.00 | 11,200.00 | 572,336 |
| 2024-11-12 | 2,405.00 | 2,415.00 | 2,255.00 | 2,290.00 | 11,450.00 | 370,750 |
| 2024-11-11 | 2,520.00 | 2,525.00 | 2,395.00 | 2,405.00 | 12,025.00 | 293,577 |
| 2024-11-08 | 2,550.00 | 2,590.00 | 2,485.00 | 2,510.00 | 12,550.00 | 370,873 |
| 2024-11-07 | 2,565.00 | 2,605.00 | 2,480.00 | 2,505.00 | 12,525.00 | 541,079 |
| 2024-11-06 | 2,365.00 | 2,665.00 | 2,355.00 | 2,575.00 | 12,875.00 | 3,209,018 |
| 2024-11-05 | 2,345.00 | 2,370.00 | 2,310.00 | 2,320.00 | 11,600.00 | 120,244 |
| 2024-11-04 | 2,295.00 | 2,350.00 | 2,250.00 | 2,345.00 | 11,725.00 | 183,174 |
| 2024-11-01 | 2,335.00 | 2,360.00 | 2,285.00 | 2,295.00 | 11,475.00 | 185,929 |
| 2024-10-31 | 2,430.00 | 2,465.00 | 2,375.00 | 2,385.00 | 11,925.00 | 237,343 |
| 2024-10-30 | 2,380.00 | 2,560.00 | 2,375.00 | 2,465.00 | 12,325.00 | 1,132,831 |
| 2024-10-29 | 2,375.00 | 2,405.00 | 2,335.00 | 2,395.00 | 11,975.00 | 199,027 |
| 2024-10-28 | 2,285.00 | 2,445.00 | 2,285.00 | 2,375.00 | 11,875.00 | 492,472 |
| 2024-10-25 | 2,205.00 | 2,660.00 | 2,205.00 | 2,310.00 | 11,550.00 | 1,700,664 |
| 2024-10-24 | 2,265.00 | 2,265.00 | 2,200.00 | 2,205.00 | 11,025.00 | 144,788 |
| 2024-10-23 | 2,280.00 | 2,360.00 | 2,235.00 | 2,310.00 | 11,550.00 | 149,771 |
| 2024-10-22 | 2,355.00 | 2,385.00 | 2,270.00 | 2,285.00 | 11,425.00 | 164,426 |
| 2024-10-21 | 2,365.00 | 2,415.00 | 2,350.00 | 2,375.00 | 11,875.00 | 99,302 |
| 2024-10-18 | 2,470.00 | 2,490.00 | 2,340.00 | 2,385.00 | 11,925.00 | 183,524 |
| 2024-10-17 | 2,465.00 | 2,535.00 | 2,435.00 | 2,455.00 | 12,275.00 | 230,046 |
| 2024-10-16 | 2,535.00 | 2,535.00 | 2,450.00 | 2,455.00 | 12,275.00 | 216,541 |
| 2024-10-15 | 2,600.00 | 2,635.00 | 2,535.00 | 2,545.00 | 12,725.00 | 338,211 |
| 2024-10-14 | 2,600.00 | 2,675.00 | 2,535.00 | 2,580.00 | 12,900.00 | 345,086 |
| 2024-10-11 | 2,550.00 | 2,595.00 | 2,510.00 | 2,520.00 | 12,600.00 | 197,820 |
| 2024-10-10 | 2,565.00 | 2,635.00 | 2,510.00 | 2,520.00 | 12,600.00 | 211,747 |
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.