LEENO Industrial Inc. - 058470.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50,800	51,100	51,100	52,200	50,600	468,612
September 25, 2025	52,500	51,500	51,500	53,100	51,200	453,412
September 24, 2025	51,700	53,400	53,400	53,600	51,500	540,005
September 23, 2025	54,800	52,300	52,300	54,800	52,000	823,363
September 22, 2025	51,100	53,000	53,000	53,300	51,000	1.01M
September 19, 2025	50,200	50,500	50,500	51,300	49,300	679,699
September 18, 2025	49,100	49,250	49,250	49,500	48,600	505,573
September 17, 2025	50,000	48,600	48,600	50,100	48,450	622,559
September 16, 2025	50,200	51,100	51,100	51,600	49,750	657,960
September 15, 2025	49,450	50,100	50,100	50,200	48,750	529,225
September 12, 2025	50,100	49,050	49,050	50,100	48,750	515,615
September 11, 2025	49,750	49,700	49,700	50,000	49,100	803,585
September 10, 2025	49,500	49,500	49,500	50,700	49,200	494,919
September 09, 2025	50,100	49,350	49,350	50,200	48,200	714,587
September 08, 2025	46,800	48,950	48,950	49,200	46,800	797,778
September 05, 2025	46,450	46,200	46,200	46,700	45,850	264,374
September 04, 2025	45,450	45,750	45,750	46,300	45,100	276,962
September 03, 2025	45,100	45,450	45,450	45,850	45,000	220,629
September 02, 2025	46,300	45,250	45,250	46,550	45,150	253,140
September 01, 2025	46,550	46,250	46,250	47,450	45,850	310,793
August 29, 2025	47,200	47,000	47,000	47,750	46,800	219,848
August 28, 2025	47,350	47,200	47,200	47,950	46,800	306,069
August 27, 2025	47,350	47,700	47,700	47,950	47,000	203,940
August 26, 2025	46,200	47,300	47,300	47,450	46,200	267,152
August 25, 2025	45,400	46,750	46,750	46,850	45,350	294,461
August 22, 2025	44,600	44,950	44,950	45,050	44,550	196,887
August 21, 2025	45,850	44,400	44,400	46,100	44,100	557,351
August 20, 2025	45,150	45,800	45,800	46,100	45,000	421,433
August 19, 2025	46,600	46,600	46,600	47,450	46,250	500,351
August 18, 2025	46,500	46,300	46,300	47,125	46,200	449,698
August 14, 2025	47,750	46,850	46,850	47,750	46,250	609,814
August 13, 2025	46,750	47,600	47,600	49,500	46,000	2.12M
August 12, 2025	46,850	46,100	46,100	47,350	46,000	316,078
August 11, 2025	46,250	46,800	46,800	46,900	45,200	347,112
August 08, 2025	46,800	46,250	46,250	46,800	46,050	346,216
August 07, 2025	46,100	46,100	46,100	46,750	45,700	256,427
August 06, 2025	45,800	45,650	45,650	45,850	45,050	288,723
August 05, 2025	45,650	46,000	46,000	46,500	45,500	320,525
August 04, 2025	45,100	45,100	45,100	45,200	44,000	521,436
August 01, 2025	46,900	45,150	45,150	47,100	45,000	539,640
July 31, 2025	47,800	47,700	47,700	47,850	47,050	362,898
July 30, 2025	46,850	47,150	47,150	48,150	46,850	396,759
July 29, 2025	48,200	46,850	46,850	48,200	46,100	437,699
July 28, 2025	46,050	47,350	47,350	47,750	46,050	568,549
July 25, 2025	46,100	45,850	45,850	46,650	45,600	332,802
July 24, 2025	47,550	46,000	46,000	47,700	45,750	434,798
July 23, 2025	48,300	46,750	46,750	48,350	45,650	864,297
July 22, 2025	49,850	48,800	48,800	49,850	48,400	329,155
July 21, 2025	50,000	49,600	49,600	50,100	49,450	308,038
July 18, 2025	50,700	50,000	50,000	51,000	49,850	309,222
July 17, 2025	52,600	50,500	50,500	53,000	49,750	807,234
July 16, 2025	52,200	53,000	53,000	55,500	50,650	943,652
July 15, 2025	51,400	51,600	51,600	52,200	51,000	418,034
July 14, 2025	50,400	51,200	51,200	52,200	50,400	444,259
July 11, 2025	50,100	50,200	50,200	51,000	49,300	466,439
July 10, 2025	50,800	49,750	49,750	51,300	49,750	376,209
July 09, 2025	50,200	50,000	50,000	51,200	49,900	232,458
July 08, 2025	49,600	50,600	50,600	50,700	49,450	263,183
July 07, 2025	49,450	50,100	50,100	50,500	49,250	174,815
July 04, 2025	51,700	50,000	50,000	51,800	49,900	241,123

LEENO Industrial Inc. (058470.KQ) KOE