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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	49,750	51,500	51,500	51,500	49,200	513,310
July 02, 2025	50,400	49,200	49,200	50,500	48,400	710,641
July 01, 2025	50,900	51,100	51,100	51,700	50,500	445,680
June 30, 2025	51,000	50,900	50,900	51,200	50,200	268,123
June 27, 2025	50,500	50,700	50,700	51,000	50,100	364,685
June 26, 2025	52,600	50,400	50,400	52,600	50,000	622,335
June 25, 2025	52,500	51,900	51,900	52,500	50,850	387,232
June 24, 2025	51,600	51,000	51,000	52,300	50,100	668,284
June 23, 2025	50,500	50,400	50,400	51,200	49,550	522,569
June 20, 2025	50,400	51,600	51,600	52,100	49,800	517,554
June 19, 2025	51,300	50,600	50,600	51,400	48,750	442,132
June 18, 2025	48,450	50,200	50,200	50,400	48,450	530,997
June 17, 2025	49,650	48,400	48,400	50,300	47,550	857,427
June 16, 2025	47,250	48,200	48,200	48,600	46,450	556,080
June 13, 2025	49,000	47,850	47,850	49,500	47,600	1.06M
June 12, 2025	49,500	49,000	49,000	50,200	48,950	550,729
June 11, 2025	48,500	49,650	49,650	50,000	48,400	469,366
June 10, 2025	48,850	48,050	48,050	49,000	47,500	384,332
June 09, 2025	48,800	48,300	48,300	49,300	47,850	515,701
June 05, 2025	44,650	47,150	47,150	47,800	44,500	1.08M
June 04, 2025	42,100	43,600	43,600	44,250	42,100	1.01M
June 02, 2025	39,100	40,600	40,600	41,300	39,050	354,996
May 30, 2025	40,400	39,600	39,600	40,600	39,600	312,289
May 29, 2025	41,050	41,000	41,000	41,300	40,250	203,366
May 28, 2025	40,700	40,300	40,300	41,350	40,150	305,305
May 27, 2025	40,850	40,100	40,100	40,900	39,500	197,504
May 26, 2025	39,950	40,800	40,800	41,200	39,500	326,215
May 23, 2025	39,950	39,450	39,450	40,150	39,200	151,983
May 22, 2025	40,250	39,950	39,950	40,300	39,400	204,597

LEENO Industrial Inc. (058470.KQ) KOE