LEENO Industrial Inc. (KOSDAQ:058470)
South Korea · Delayed Price · Currency is KRW 48,950
+2,750 (5.95%)
Sep 8, 2025, 3:30 PM KST
LEENO Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 46,800.00 | 49,200.00 | 46,800.00 | 48,950.00 | 48,950.00 | 5.95% | 797,778 |
| Sep 5, 2025 | 46,450.00 | 46,700.00 | 45,850.00 | 46,200.00 | 46,200.00 | 0.98% | 256,769 |
| Sep 4, 2025 | 45,450.00 | 46,300.00 | 45,100.00 | 45,750.00 | 45,750.00 | 0.66% | 276,971 |
| Sep 3, 2025 | 45,100.00 | 45,850.00 | 45,000.00 | 45,450.00 | 45,450.00 | 0.44% | 220,629 |
| Sep 2, 2025 | 46,300.00 | 46,550.00 | 45,150.00 | 45,250.00 | 45,250.00 | -2.16% | 253,140 |
| Sep 1, 2025 | 46,550.00 | 47,450.00 | 45,850.00 | 46,250.00 | 46,250.00 | -1.60% | 310,793 |
| Aug 29, 2025 | 47,200.00 | 47,750.00 | 46,800.00 | 47,000.00 | 47,000.00 | -0.42% | 219,848 |
| Aug 28, 2025 | 47,350.00 | 47,950.00 | 46,800.00 | 47,200.00 | 47,200.00 | -1.05% | 306,069 |
| Aug 27, 2025 | 47,350.00 | 47,950.00 | 47,000.00 | 47,700.00 | 47,700.00 | 0.85% | 203,940 |
| Aug 26, 2025 | 46,200.00 | 47,450.00 | 46,200.00 | 47,300.00 | 47,300.00 | 1.18% | 267,152 |
| Aug 25, 2025 | 45,400.00 | 46,850.00 | 45,350.00 | 46,750.00 | 46,750.00 | 4.00% | 294,461 |
| Aug 22, 2025 | 44,600.00 | 45,050.00 | 44,550.00 | 44,950.00 | 44,950.00 | 1.24% | 196,887 |
| Aug 21, 2025 | 45,850.00 | 46,100.00 | 44,100.00 | 44,400.00 | 44,400.00 | -3.06% | 557,351 |
| Aug 20, 2025 | 45,150.00 | 46,100.00 | 45,000.00 | 45,800.00 | 45,800.00 | -1.72% | 421,433 |
| Aug 19, 2025 | 46,600.00 | 47,450.00 | 46,250.00 | 46,600.00 | 46,600.00 | 0.65% | 500,351 |
| Aug 18, 2025 | 46,500.00 | 47,125.00 | 46,200.00 | 46,300.00 | 46,300.00 | -1.17% | 449,698 |
| Aug 14, 2025 | 47,750.00 | 47,750.00 | 46,250.00 | 46,850.00 | 46,850.00 | -1.58% | 609,814 |
| Aug 13, 2025 | 46,750.00 | 49,500.00 | 46,000.00 | 47,600.00 | 47,600.00 | 3.25% | 2,115,736 |
| Aug 12, 2025 | 46,850.00 | 47,350.00 | 46,000.00 | 46,100.00 | 46,100.00 | -1.50% | 316,078 |
| Aug 11, 2025 | 46,250.00 | 46,900.00 | 45,200.00 | 46,800.00 | 46,800.00 | 1.19% | 347,112 |
| Aug 8, 2025 | 46,800.00 | 46,800.00 | 46,050.00 | 46,250.00 | 46,250.00 | 0.33% | 346,216 |
| Aug 7, 2025 | 46,100.00 | 46,750.00 | 45,700.00 | 46,100.00 | 46,100.00 | 0.99% | 256,427 |
| Aug 6, 2025 | 45,800.00 | 45,850.00 | 45,050.00 | 45,650.00 | 45,650.00 | -0.76% | 288,723 |
| Aug 5, 2025 | 45,650.00 | 46,500.00 | 45,500.00 | 46,000.00 | 46,000.00 | 2.00% | 320,525 |
| Aug 4, 2025 | 45,100.00 | 45,200.00 | 44,000.00 | 45,100.00 | 45,100.00 | -0.11% | 521,436 |
| Aug 1, 2025 | 46,900.00 | 47,100.00 | 45,000.00 | 45,150.00 | 45,150.00 | -5.35% | 539,640 |
| Jul 31, 2025 | 47,800.00 | 47,850.00 | 47,050.00 | 47,700.00 | 47,700.00 | 1.17% | 362,898 |
| Jul 30, 2025 | 46,850.00 | 48,150.00 | 46,850.00 | 47,150.00 | 47,150.00 | 0.64% | 396,759 |
| Jul 29, 2025 | 48,200.00 | 48,200.00 | 46,100.00 | 46,850.00 | 46,850.00 | -1.06% | 437,699 |
| Jul 28, 2025 | 46,050.00 | 47,750.00 | 46,050.00 | 47,350.00 | 47,350.00 | 3.27% | 568,549 |
| Jul 25, 2025 | 46,100.00 | 46,650.00 | 45,600.00 | 45,850.00 | 45,850.00 | -0.33% | 332,802 |
| Jul 24, 2025 | 47,550.00 | 47,700.00 | 45,750.00 | 46,000.00 | 46,000.00 | -1.60% | 434,798 |
| Jul 23, 2025 | 48,300.00 | 48,350.00 | 45,650.00 | 46,750.00 | 46,750.00 | -4.20% | 864,297 |
| Jul 22, 2025 | 49,850.00 | 49,850.00 | 48,400.00 | 48,800.00 | 48,800.00 | -1.61% | 329,155 |
| Jul 21, 2025 | 50,000.00 | 50,100.00 | 49,450.00 | 49,600.00 | 49,600.00 | -0.80% | 308,038 |
| Jul 18, 2025 | 50,700.00 | 51,000.00 | 49,850.00 | 50,000.00 | 50,000.00 | -0.99% | 309,222 |
| Jul 17, 2025 | 52,600.00 | 53,000.00 | 49,750.00 | 50,500.00 | 50,500.00 | -4.72% | 807,234 |
| Jul 16, 2025 | 52,200.00 | 55,500.00 | 50,650.00 | 53,000.00 | 53,000.00 | 2.71% | 943,652 |
| Jul 15, 2025 | 51,400.00 | 52,200.00 | 51,000.00 | 51,600.00 | 51,600.00 | 0.78% | 418,034 |
| Jul 14, 2025 | 50,400.00 | 52,200.00 | 50,400.00 | 51,200.00 | 51,200.00 | 1.99% | 444,259 |
| Jul 11, 2025 | 50,100.00 | 51,000.00 | 49,300.00 | 50,200.00 | 50,200.00 | 0.90% | 466,439 |
| Jul 10, 2025 | 50,800.00 | 51,300.00 | 49,750.00 | 49,750.00 | 49,750.00 | -0.50% | 376,209 |
| Jul 9, 2025 | 50,200.00 | 51,200.00 | 49,900.00 | 50,000.00 | 50,000.00 | -1.19% | 232,458 |
| Jul 8, 2025 | 49,600.00 | 50,700.00 | 49,450.00 | 50,600.00 | 50,600.00 | 1.00% | 263,183 |
| Jul 7, 2025 | 49,450.00 | 50,500.00 | 49,250.00 | 50,100.00 | 50,100.00 | 0.20% | 174,815 |
| Jul 4, 2025 | 51,700.00 | 51,800.00 | 49,900.00 | 50,000.00 | 50,000.00 | -2.91% | 241,123 |
| Jul 3, 2025 | 49,750.00 | 51,500.00 | 49,200.00 | 51,500.00 | 51,500.00 | 4.67% | 513,310 |
| Jul 2, 2025 | 50,400.00 | 50,500.00 | 48,400.00 | 49,200.00 | 49,200.00 | -3.72% | 710,641 |
| Jul 1, 2025 | 50,900.00 | 51,700.00 | 50,500.00 | 51,100.00 | 51,100.00 | 0.39% | 470,445 |
| Jun 30, 2025 | 51,000.00 | 51,200.00 | 50,200.00 | 50,900.00 | 50,900.00 | 0.39% | 268,123 |