LEENO Industrial Inc. (058470.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
As of 10:20AM KST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 296,000.00 | 297,500.00 | 290,500.00 | 293,000.00 | 293,000.00 | 55,708 |
| May 07, 2024 | 284,500.00 | 309,000.00 | 281,500.00 | 298,000.00 | 298,000.00 | 517,926 |
| May 03, 2024 | 269,500.00 | 287,000.00 | 267,500.00 | 274,000.00 | 274,000.00 | 413,071 |
| May 02, 2024 | 246,500.00 | 260,000.00 | 245,500.00 | 259,500.00 | 259,500.00 | 91,235 |
| Apr 30, 2024 | 255,000.00 | 257,500.00 | 250,000.00 | 251,000.00 | 251,000.00 | 88,456 |
| Apr 29, 2024 | 257,000.00 | 258,500.00 | 252,000.00 | 255,000.00 | 255,000.00 | 88,677 |
| Apr 26, 2024 | 257,500.00 | 262,000.00 | 252,500.00 | 253,500.00 | 253,500.00 | 104,176 |
| Apr 25, 2024 | 250,000.00 | 258,500.00 | 249,500.00 | 251,000.00 | 251,000.00 | 96,134 |
| Apr 24, 2024 | 250,000.00 | 262,000.00 | 249,500.00 | 256,500.00 | 256,500.00 | 207,635 |
| Apr 23, 2024 | 253,000.00 | 254,500.00 | 241,500.00 | 242,500.00 | 242,500.00 | 157,078 |
| Apr 22, 2024 | 264,500.00 | 267,500.00 | 248,000.00 | 249,500.00 | 249,500.00 | 308,555 |
| Apr 19, 2024 | 266,500.00 | 276,000.00 | 260,500.00 | 273,500.00 | 273,500.00 | 240,297 |
| Apr 18, 2024 | 266,500.00 | 272,500.00 | 265,500.00 | 269,500.00 | 269,500.00 | 119,519 |
| Apr 17, 2024 | 266,000.00 | 277,000.00 | 264,000.00 | 267,000.00 | 267,000.00 | 206,689 |
| Apr 16, 2024 | 273,500.00 | 279,500.00 | 260,000.00 | 262,000.00 | 262,000.00 | 197,361 |
| Apr 15, 2024 | 271,000.00 | 282,500.00 | 264,500.00 | 279,000.00 | 279,000.00 | 209,522 |
| Apr 12, 2024 | 260,000.00 | 279,500.00 | 256,000.00 | 274,500.00 | 274,500.00 | 386,051 |
| Apr 11, 2024 | 247,000.00 | 257,500.00 | 246,500.00 | 255,500.00 | 255,500.00 | 97,852 |
| Apr 09, 2024 | 249,500.00 | 253,500.00 | 248,000.00 | 251,500.00 | 251,500.00 | 82,529 |
| Apr 08, 2024 | 264,000.00 | 264,000.00 | 248,000.00 | 248,500.00 | 248,500.00 | 140,252 |
| Apr 05, 2024 | 256,000.00 | 263,000.00 | 253,500.00 | 262,000.00 | 262,000.00 | 148,188 |
| Apr 04, 2024 | 265,500.00 | 278,500.00 | 256,000.00 | 263,000.00 | 263,000.00 | 255,341 |
| Apr 03, 2024 | 263,000.00 | 276,500.00 | 262,000.00 | 267,000.00 | 267,000.00 | 230,572 |
| Apr 02, 2024 | 271,000.00 | 271,000.00 | 255,500.00 | 269,500.00 | 269,500.00 | 272,894 |
| Apr 01, 2024 | 259,000.00 | 276,000.00 | 259,000.00 | 268,000.00 | 268,000.00 | 413,271 |
| Mar 29, 2024 | 259,500.00 | 265,500.00 | 252,000.00 | 255,500.00 | 255,500.00 | 216,173 |
| Mar 28, 2024 | 256,000.00 | 262,500.00 | 248,500.00 | 258,000.00 | 258,000.00 | 272,691 |
| Mar 27, 2024 | 246,500.00 | 257,000.00 | 240,500.00 | 255,500.00 | 255,500.00 | 259,512 |
| Mar 26, 2024 | 244,500.00 | 248,500.00 | 242,500.00 | 245,000.00 | 245,000.00 | 147,106 |
| Mar 25, 2024 | 248,000.00 | 251,500.00 | 240,000.00 | 245,000.00 | 245,000.00 | 157,175 |
| Mar 22, 2024 | 248,500.00 | 252,500.00 | 246,500.00 | 248,000.00 | 248,000.00 | 90,030 |
| Mar 21, 2024 | 257,500.00 | 257,500.00 | 247,000.00 | 248,500.00 | 248,500.00 | 182,143 |
| Mar 20, 2024 | 260,500.00 | 265,500.00 | 250,500.00 | 251,000.00 | 251,000.00 | 182,246 |
| Mar 19, 2024 | 250,000.00 | 270,500.00 | 246,500.00 | 258,500.00 | 258,500.00 | 348,570 |
| Mar 18, 2024 | 251,500.00 | 261,500.00 | 250,500.00 | 254,000.00 | 254,000.00 | 199,480 |
| Mar 15, 2024 | 240,000.00 | 266,500.00 | 238,500.00 | 255,000.00 | 255,000.00 | 629,508 |
| Mar 14, 2024 | 231,500.00 | 247,000.00 | 230,500.00 | 244,000.00 | 244,000.00 | 375,692 |
| Mar 13, 2024 | 242,500.00 | 243,500.00 | 228,500.00 | 235,500.00 | 235,500.00 | 417,893 |
| Mar 12, 2024 | 239,000.00 | 253,000.00 | 234,000.00 | 241,500.00 | 241,500.00 | 619,288 |
| Mar 11, 2024 | 207,500.00 | 250,500.00 | 200,500.00 | 242,500.00 | 242,500.00 | 1,121,768 |
| Mar 08, 2024 | 207,000.00 | 219,500.00 | 207,000.00 | 215,500.00 | 215,500.00 | 400,814 |
| Mar 07, 2024 | 207,500.00 | 208,500.00 | 201,500.00 | 205,000.00 | 205,000.00 | 116,461 |
| Mar 06, 2024 | 200,500.00 | 207,500.00 | 200,000.00 | 207,000.00 | 207,000.00 | 118,712 |
| Mar 05, 2024 | 207,500.00 | 210,000.00 | 200,500.00 | 204,000.00 | 204,000.00 | 129,708 |
| Mar 04, 2024 | 212,000.00 | 212,500.00 | 203,000.00 | 207,500.00 | 207,500.00 | 241,789 |
| Feb 29, 2024 | 204,500.00 | 214,000.00 | 201,500.00 | 208,000.00 | 208,000.00 | 213,737 |
| Feb 28, 2024 | 197,100.00 | 205,500.00 | 195,700.00 | 204,500.00 | 204,500.00 | 160,027 |
| Feb 27, 2024 | 199,100.00 | 199,600.00 | 197,000.00 | 197,000.00 | 197,000.00 | 86,928 |
| Feb 26, 2024 | 197,200.00 | 202,000.00 | 195,800.00 | 199,800.00 | 199,800.00 | 111,417 |
| Feb 23, 2024 | 207,000.00 | 208,500.00 | 197,100.00 | 199,400.00 | 199,400.00 | 257,833 |
| Feb 22, 2024 | 211,000.00 | 213,000.00 | 202,000.00 | 204,000.00 | 204,000.00 | 182,163 |
| Feb 21, 2024 | 203,000.00 | 206,500.00 | 201,000.00 | 204,500.00 | 204,500.00 | 105,382 |
| Feb 20, 2024 | 206,500.00 | 208,000.00 | 204,500.00 | 207,000.00 | 207,000.00 | 106,329 |
| Feb 19, 2024 | 206,500.00 | 211,000.00 | 205,500.00 | 208,500.00 | 208,500.00 | 105,450 |
| Feb 16, 2024 | 215,500.00 | 218,500.00 | 207,000.00 | 209,500.00 | 209,500.00 | 173,562 |
| Feb 15, 2024 | 220,000.00 | 223,000.00 | 215,000.00 | 217,500.00 | 217,500.00 | 133,499 |
| Feb 14, 2024 | 209,000.00 | 221,500.00 | 205,500.00 | 217,500.00 | 217,500.00 | 268,384 |
| Feb 13, 2024 | 210,000.00 | 225,500.00 | 202,000.00 | 219,000.00 | 219,000.00 | 541,609 |
| Feb 08, 2024 | 203,000.00 | 207,000.00 | 197,300.00 | 202,000.00 | 202,000.00 | 263,361 |
| Feb 07, 2024 | 197,700.00 | 201,500.00 | 193,000.00 | 194,500.00 | 194,500.00 | 94,956 |
| Feb 06, 2024 | 192,000.00 | 199,500.00 | 187,900.00 | 197,700.00 | 197,700.00 | 149,452 |
| Feb 05, 2024 | 199,200.00 | 199,600.00 | 192,600.00 | 192,800.00 | 192,800.00 | 141,240 |
| Feb 02, 2024 | 199,100.00 | 205,500.00 | 196,300.00 | 200,500.00 | 200,500.00 | 128,204 |
| Feb 01, 2024 | 198,600.00 | 202,500.00 | 193,100.00 | 197,300.00 | 197,300.00 | 175,550 |
| Jan 31, 2024 | 203,500.00 | 206,500.00 | 197,600.00 | 198,900.00 | 198,900.00 | 236,200 |
| Jan 30, 2024 | 215,000.00 | 215,500.00 | 204,000.00 | 210,500.00 | 210,500.00 | 178,871 |
| Jan 29, 2024 | 219,500.00 | 220,000.00 | 211,000.00 | 213,000.00 | 213,000.00 | 159,013 |
| Jan 26, 2024 | 218,500.00 | 223,000.00 | 213,000.00 | 217,000.00 | 217,000.00 | 177,572 |
| Jan 25, 2024 | 228,000.00 | 231,500.00 | 222,000.00 | 225,000.00 | 225,000.00 | 192,513 |
| Jan 24, 2024 | 227,500.00 | 231,000.00 | 215,500.00 | 224,000.00 | 224,000.00 | 204,234 |
| Jan 23, 2024 | 229,000.00 | 236,000.00 | 224,500.00 | 230,000.00 | 230,000.00 | 250,887 |
| Jan 22, 2024 | 214,500.00 | 238,500.00 | 211,000.00 | 234,000.00 | 234,000.00 | 517,917 |
| Jan 19, 2024 | 206,000.00 | 213,000.00 | 205,000.00 | 210,000.00 | 210,000.00 | 201,496 |
| Jan 18, 2024 | 198,700.00 | 201,000.00 | 194,100.00 | 199,100.00 | 199,100.00 | 90,506 |
| Jan 17, 2024 | 200,000.00 | 202,500.00 | 196,300.00 | 197,100.00 | 197,100.00 | 73,618 |
| Jan 16, 2024 | 200,500.00 | 202,500.00 | 195,000.00 | 198,500.00 | 198,500.00 | 118,641 |
| Jan 15, 2024 | 204,000.00 | 207,500.00 | 199,500.00 | 201,500.00 | 201,500.00 | 87,821 |
| Jan 12, 2024 | 202,500.00 | 206,000.00 | 201,000.00 | 203,500.00 | 203,500.00 | 67,663 |
| Jan 11, 2024 | 208,000.00 | 210,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 126,033 |
| Jan 10, 2024 | 210,000.00 | 211,500.00 | 203,000.00 | 209,000.00 | 209,000.00 | 100,595 |
| Jan 09, 2024 | 217,000.00 | 221,500.00 | 205,000.00 | 210,000.00 | 210,000.00 | 218,222 |
| Jan 08, 2024 | 204,000.00 | 213,500.00 | 202,000.00 | 206,500.00 | 206,500.00 | 109,632 |
| Jan 05, 2024 | 211,000.00 | 211,500.00 | 199,200.00 | 204,000.00 | 204,000.00 | 236,123 |
| Jan 04, 2024 | 214,000.00 | 217,500.00 | 206,500.00 | 210,500.00 | 210,500.00 | 123,929 |
| Jan 03, 2024 | 216,500.00 | 220,500.00 | 206,000.00 | 214,000.00 | 214,000.00 | 217,600 |
| Jan 02, 2024 | 203,500.00 | 229,000.00 | 203,000.00 | 223,500.00 | 223,500.00 | 330,923 |
| Dec 28, 2023 | 206,000.00 | 208,500.00 | 200,000.00 | 202,500.00 | 202,500.00 | 104,124 |
| Dec 27, 2023 | 202,500.00 | 211,500.00 | 199,500.00 | 208,000.00 | 208,000.00 | 127,291 |
| Dec 27, 2023 | 3000 Dividend | |||||
| Dec 26, 2023 | 197,000.00 | 204,500.00 | 193,700.00 | 203,000.00 | 200,000.00 | 102,133 |
| Dec 22, 2023 | 204,500.00 | 206,500.00 | 198,800.00 | 199,000.00 | 196,059.11 | 120,167 |
| Dec 21, 2023 | 203,000.00 | 206,500.00 | 200,000.00 | 202,000.00 | 199,014.78 | 82,478 |
| Dec 20, 2023 | 208,000.00 | 212,000.00 | 202,500.00 | 204,500.00 | 201,477.83 | 91,254 |
| Dec 19, 2023 | 204,500.00 | 212,500.00 | 203,000.00 | 207,500.00 | 204,433.50 | 107,235 |
| Dec 18, 2023 | 207,000.00 | 207,000.00 | 200,500.00 | 205,000.00 | 201,970.44 | 94,983 |
| Dec 15, 2023 | 206,000.00 | 209,500.00 | 198,700.00 | 203,000.00 | 200,000.00 | 185,739 |
| Dec 14, 2023 | 209,000.00 | 212,000.00 | 200,500.00 | 206,500.00 | 203,448.28 | 222,279 |
| Dec 13, 2023 | 207,500.00 | 212,500.00 | 206,500.00 | 209,000.00 | 205,911.33 | 92,060 |
| Dec 12, 2023 | 218,000.00 | 224,000.00 | 207,000.00 | 211,500.00 | 208,374.39 | 158,241 |
| Dec 11, 2023 | 210,000.00 | 214,500.00 | 205,000.00 | 214,500.00 | 211,330.05 | 92,641 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.