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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	64,700	65,400	65,400	65,700	64,200	286,399
December 04, 2025	65,100	65,100	65,100	66,100	64,000	487,224
December 03, 2025	67,000	66,000	66,000	68,700	65,500	633,096
December 02, 2025	67,000	65,600	65,600	67,200	64,900	501,281
December 01, 2025	70,100	66,600	66,600	70,300	65,900	810,603
November 28, 2025	65,200	68,300	68,300	69,000	64,100	1.2M
November 27, 2025	63,700	64,800	64,800	65,300	63,400	528,515
November 26, 2025	65,700	64,500	64,500	66,600	62,600	1.55M
November 25, 2025	60,600	63,100	63,100	64,500	58,900	2.8M
November 24, 2025	55,200	56,400	56,400	56,500	54,700	532,525
November 21, 2025	55,400	54,400	54,400	56,500	54,200	539,937
November 20, 2025	58,300	58,100	58,100	58,700	56,600	426,967
November 19, 2025	56,900	56,100	56,100	57,400	54,400	429,979
November 18, 2025	58,000	56,900	56,900	58,700	56,400	569,143
November 17, 2025	58,000	59,100	59,100	59,400	56,600	472,529
November 14, 2025	55,700	56,500	56,500	59,600	55,000	845,771
November 13, 2025	56,200	56,200	56,200	57,500	55,800	449,218
November 12, 2025	57,100	56,900	56,900	57,200	55,800	339,881
November 11, 2025	57,900	57,100	57,100	58,400	56,200	346,148
November 10, 2025	55,500	56,900	56,900	56,900	54,600	420,504
November 07, 2025	56,500	54,900	54,900	57,300	54,200	513,380
November 06, 2025	56,700	57,600	57,600	57,900	56,400	564,875
November 05, 2025	57,100	55,400	55,400	58,500	53,100	954,911
November 04, 2025	58,200	58,900	58,900	60,300	57,100	918,188
November 03, 2025	58,000	58,000	58,000	58,100	56,300	603,933
October 31, 2025	57,500	57,700	57,700	58,400	57,500	322,699
October 30, 2025	58,300	58,200	58,200	58,700	56,600	546,031
October 29, 2025	57,800	58,400	58,400	58,800	57,400	547,405
October 28, 2025	57,500	57,300	57,300	58,400	56,800	468,260
October 27, 2025	58,800	57,300	57,300	58,900	56,800	535,102
October 24, 2025	58,300	58,000	58,000	58,700	57,600	440,202
October 23, 2025	56,500	57,500	57,500	57,600	56,200	464,571
October 22, 2025	56,400	57,500	57,500	57,800	55,400	483,994
October 21, 2025	58,200	56,800	56,800	58,600	55,800	550,673
October 20, 2025	56,900	57,900	57,900	58,800	56,900	408,961
October 17, 2025	56,400	57,100	57,100	58,500	56,300	566,521
October 16, 2025	58,400	57,700	57,700	58,500	57,400	471,275
October 15, 2025	56,900	57,900	57,900	58,500	56,400	768,176
October 14, 2025	57,700	57,000	57,000	59,700	55,200	1.47M
October 13, 2025	51,500	56,300	56,300	56,400	51,300	982,436
October 10, 2025	55,000	53,700	53,700	55,100	53,000	1.08M
October 02, 2025	53,800	53,600	53,600	54,000	52,500	1.05M
October 01, 2025	51,900	52,700	52,700	53,200	51,800	369,026
September 30, 2025	52,400	51,500	51,500	53,000	51,400	297,613
September 29, 2025	51,500	51,800	51,800	52,500	50,800	294,571
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

LEENO Industrial Inc. (058470.KQ) KOE