Leenos Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 2,600.00 | 2,610.00 | 2,520.00 | 2,520.00 | 12,600.00 | 209,090 |
| 2024-10-07 | 2,545.00 | 2,635.00 | 2,545.00 | 2,610.00 | 13,050.00 | 364,839 |
| 2024-10-04 | 2,550.00 | 2,620.00 | 2,515.00 | 2,515.00 | 12,575.00 | 280,990 |
| 2024-10-02 | 2,570.00 | 2,600.00 | 2,495.00 | 2,550.00 | 12,750.00 | 350,793 |
| 2024-09-30 | 2,845.00 | 2,850.00 | 2,635.00 | 2,635.00 | 13,175.00 | 646,693 |
| 2024-09-27 | 2,800.00 | 2,820.00 | 2,750.00 | 2,805.00 | 14,025.00 | 720,308 |
| 2024-09-26 | 2,700.00 | 2,955.00 | 2,700.00 | 2,855.00 | 14,275.00 | 5,164,246 |
| 2024-09-25 | 2,700.00 | 2,845.00 | 2,625.00 | 2,625.00 | 13,125.00 | 1,082,725 |
| 2024-09-24 | 2,715.00 | 2,750.00 | 2,655.00 | 2,670.00 | 13,350.00 | 316,198 |
| 2024-09-23 | 2,690.00 | 2,740.00 | 2,610.00 | 2,670.00 | 13,350.00 | 344,149 |
| 2024-09-20 | 2,740.00 | 2,825.00 | 2,680.00 | 2,700.00 | 13,500.00 | 812,878 |
| 2024-09-19 | 2,635.00 | 2,780.00 | 2,615.00 | 2,690.00 | 13,450.00 | 1,009,089 |
| 2024-09-13 | 2,725.00 | 2,765.00 | 2,600.00 | 2,630.00 | 13,150.00 | 648,952 |
| 2024-09-12 | 2,545.00 | 2,870.00 | 2,540.00 | 2,665.00 | 13,325.00 | 3,128,342 |
| 2024-09-11 | 2,475.00 | 2,775.00 | 2,455.00 | 2,470.00 | 12,350.00 | 1,446,121 |
| 2024-09-10 | 2,550.00 | 2,640.00 | 2,470.00 | 2,490.00 | 12,450.00 | 449,545 |
| 2024-09-09 | 2,315.00 | 2,800.00 | 2,305.00 | 2,560.00 | 12,800.00 | 2,699,934 |
| 2024-09-06 | 2,595.00 | 2,625.00 | 2,405.00 | 2,405.00 | 12,025.00 | 447,229 |
| 2024-09-05 | 2,635.00 | 2,765.00 | 2,535.00 | 2,630.00 | 13,150.00 | 853,979 |
| 2024-09-04 | 2,525.00 | 2,680.00 | 2,515.00 | 2,605.00 | 13,025.00 | 631,015 |
| 2024-09-03 | 2,860.00 | 2,880.00 | 2,715.00 | 2,715.00 | 13,575.00 | 871,181 |
| 2024-09-02 | 2,860.00 | 3,130.00 | 2,850.00 | 2,965.00 | 14,825.00 | 4,817,588 |
| 2024-08-30 | 2,940.00 | 2,985.00 | 2,810.00 | 2,850.00 | 14,250.00 | 2,863,898 |
| 2024-08-29 | 2,780.00 | 2,950.00 | 2,695.00 | 2,735.00 | 13,675.00 | 1,871,877 |
| 2024-08-28 | 3,130.00 | 3,180.00 | 2,820.00 | 2,845.00 | 14,225.00 | 4,739,110 |
| 2024-08-27 | 2,480.00 | 3,020.00 | 2,455.00 | 2,850.00 | 14,250.00 | 9,554,664 |
| 2024-08-26 | 2,460.00 | 2,610.00 | 2,400.00 | 2,510.00 | 12,550.00 | 848,048 |
| 2024-08-23 | 2,610.00 | 2,615.00 | 2,395.00 | 2,455.00 | 12,275.00 | 804,952 |
| 2024-08-22 | 2,710.00 | 2,735.00 | 2,510.00 | 2,525.00 | 12,625.00 | 821,856 |
| 2024-08-21 | 2,870.00 | 2,885.00 | 2,705.00 | 2,710.00 | 13,550.00 | 1,173,133 |
| 2024-08-20 | 2,270.00 | 2,875.00 | 2,260.00 | 2,865.00 | 14,325.00 | 5,499,718 |
| 2024-08-19 | 2,300.00 | 2,300.00 | 2,210.00 | 2,230.00 | 11,150.00 | 141,931 |
| 2024-08-16 | 2,315.00 | 2,365.00 | 2,255.00 | 2,295.00 | 11,475.00 | 340,720 |
| 2024-08-14 | 2,235.00 | 2,310.00 | 2,185.00 | 2,205.00 | 11,025.00 | 248,875 |
| 2024-08-13 | 2,255.00 | 2,265.00 | 2,115.00 | 2,155.00 | 10,775.00 | 221,864 |
| 2024-08-12 | 2,270.00 | 2,280.00 | 2,210.00 | 2,210.00 | 11,050.00 | 215,135 |
| 2024-08-09 | 2,160.00 | 2,370.00 | 2,155.00 | 2,230.00 | 11,150.00 | 506,459 |
| 2024-08-08 | 2,115.00 | 2,140.00 | 2,060.00 | 2,065.00 | 10,325.00 | 200,304 |
| 2024-08-07 | 2,220.00 | 2,250.00 | 2,130.00 | 2,175.00 | 10,875.00 | 348,039 |
| 2024-08-06 | 2,000.00 | 2,215.00 | 1,975.00 | 2,185.00 | 10,925.00 | 378,769 |
| 2024-08-05 | 2,200.00 | 2,215.00 | 1,925.00 | 1,975.00 | 9,875.00 | 470,781 |
| 2024-08-02 | 2,470.00 | 2,480.00 | 2,315.00 | 2,320.00 | 11,600.00 | 306,220 |
| 2024-08-01 | 2,520.00 | 2,635.00 | 2,485.00 | 2,550.00 | 12,750.00 | 682,405 |
| 2024-07-31 | 2,425.00 | 2,450.00 | 2,310.00 | 2,420.00 | 12,100.00 | 416,733 |
| 2024-07-30 | 2,620.00 | 2,640.00 | 2,400.00 | 2,435.00 | 12,175.00 | 317,831 |
| 2024-07-29 | 2,520.00 | 2,640.00 | 2,515.00 | 2,585.00 | 12,925.00 | 217,410 |
| 2024-07-26 | 2,705.00 | 2,905.00 | 2,590.00 | 2,600.00 | 13,000.00 | 1,215,862 |
| 2024-07-25 | 2,660.00 | 2,755.00 | 2,600.00 | 2,650.00 | 13,250.00 | 282,504 |
| 2024-07-24 | 2,650.00 | 2,770.00 | 2,650.00 | 2,695.00 | 13,475.00 | 262,349 |
| 2024-07-23 | 2,770.00 | 2,835.00 | 2,650.00 | 2,695.00 | 13,475.00 | 322,729 |
| 2024-07-22 | 2,865.00 | 2,875.00 | 2,625.00 | 2,775.00 | 13,875.00 | 789,712 |
| 2024-07-19 | 2,885.00 | 3,000.00 | 2,785.00 | 2,875.00 | 14,375.00 | 725,449 |
| 2024-07-18 | 3,000.00 | 3,030.00 | 2,850.00 | 2,900.00 | 14,500.00 | 935,981 |
| 2024-07-17 | 2,910.00 | 3,280.00 | 2,890.00 | 3,160.00 | 15,800.00 | 4,449,138 |
| 2024-07-16 | 2,530.00 | 3,130.00 | 2,500.00 | 2,935.00 | 14,675.00 | 4,457,500 |
| 2024-07-15 | 2,620.00 | 2,620.00 | 2,500.00 | 2,530.00 | 12,650.00 | 202,535 |
| 2024-07-12 | 2,665.00 | 2,680.00 | 2,575.00 | 2,580.00 | 12,900.00 | 203,774 |
| 2024-07-11 | 2,785.00 | 2,785.00 | 2,680.00 | 2,690.00 | 13,450.00 | 221,086 |
| 2024-07-10 | 2,670.00 | 2,780.00 | 2,660.00 | 2,775.00 | 13,875.00 | 345,237 |
| 2024-07-09 | 2,715.00 | 2,715.00 | 2,650.00 | 2,670.00 | 13,350.00 | 175,716 |
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.