LEENO Industrial Inc. (KOSDAQ:058470)
South Korea
· Delayed Price · Currency is KRW 65,400
+300 (0.46%)
At close: Dec 5, 2025
LEENO Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64,700.00 | 65,700.00 | 64,200.00 | 65,400.00 | 65,400.00 | 0.46% | 298,815 |
| Dec 4, 2025 | 65,100.00 | 66,100.00 | 64,000.00 | 65,100.00 | 65,100.00 | -1.36% | 498,537 |
| Dec 3, 2025 | 67,000.00 | 68,700.00 | 65,500.00 | 66,000.00 | 66,000.00 | 0.61% | 633,061 |
| Dec 2, 2025 | 67,000.00 | 67,200.00 | 64,900.00 | 65,600.00 | 65,600.00 | -1.50% | 480,522 |
| Dec 1, 2025 | 70,100.00 | 70,300.00 | 65,900.00 | 66,600.00 | 66,600.00 | -2.49% | 810,603 |
| Nov 28, 2025 | 65,200.00 | 69,000.00 | 64,100.00 | 68,300.00 | 68,300.00 | 5.40% | 1,161,348 |
| Nov 27, 2025 | 63,700.00 | 65,300.00 | 63,400.00 | 64,800.00 | 64,800.00 | 0.47% | 528,502 |
| Nov 26, 2025 | 65,700.00 | 66,600.00 | 62,600.00 | 64,500.00 | 64,500.00 | 2.22% | 1,521,234 |
| Nov 25, 2025 | 60,600.00 | 64,500.00 | 58,900.00 | 63,100.00 | 63,100.00 | 11.88% | 2,804,127 |
| Nov 24, 2025 | 55,200.00 | 56,500.00 | 54,700.00 | 56,400.00 | 56,400.00 | 3.68% | 406,516 |
| Nov 21, 2025 | 55,400.00 | 56,500.00 | 54,200.00 | 54,400.00 | 54,400.00 | -6.37% | 510,694 |
| Nov 20, 2025 | 58,300.00 | 58,700.00 | 56,600.00 | 58,100.00 | 58,100.00 | 3.57% | 382,474 |
| Nov 19, 2025 | 56,900.00 | 57,400.00 | 54,400.00 | 56,100.00 | 56,100.00 | -1.41% | 409,357 |
| Nov 18, 2025 | 58,000.00 | 58,700.00 | 56,400.00 | 56,900.00 | 56,900.00 | -3.72% | 554,449 |
| Nov 17, 2025 | 58,000.00 | 59,400.00 | 56,600.00 | 59,100.00 | 59,100.00 | 4.60% | 472,529 |
| Nov 14, 2025 | 55,700.00 | 59,600.00 | 55,000.00 | 56,500.00 | 56,500.00 | 0.53% | 845,771 |
| Nov 13, 2025 | 56,200.00 | 57,500.00 | 55,800.00 | 56,200.00 | 56,200.00 | -1.23% | 404,694 |
| Nov 12, 2025 | 57,100.00 | 57,200.00 | 55,800.00 | 56,900.00 | 56,900.00 | -0.35% | 331,412 |
| Nov 11, 2025 | 57,900.00 | 58,400.00 | 56,200.00 | 57,100.00 | 57,100.00 | 0.35% | 346,148 |
| Nov 10, 2025 | 55,500.00 | 56,900.00 | 54,600.00 | 56,900.00 | 56,900.00 | 3.64% | 420,504 |
| Nov 7, 2025 | 56,500.00 | 57,300.00 | 54,200.00 | 54,900.00 | 54,900.00 | -4.69% | 527,415 |
| Nov 6, 2025 | 56,700.00 | 57,900.00 | 56,400.00 | 57,600.00 | 57,600.00 | 3.97% | 564,875 |
| Nov 5, 2025 | 57,100.00 | 58,500.00 | 53,100.00 | 55,400.00 | 55,400.00 | -5.94% | 954,911 |
| Nov 4, 2025 | 58,200.00 | 60,300.00 | 57,100.00 | 58,900.00 | 58,900.00 | 1.55% | 889,538 |
| Nov 3, 2025 | 58,000.00 | 58,100.00 | 56,300.00 | 58,000.00 | 58,000.00 | 0.52% | 603,933 |
| Oct 31, 2025 | 57,500.00 | 58,400.00 | 57,500.00 | 57,700.00 | 57,700.00 | -0.86% | 322,699 |
| Oct 30, 2025 | 58,300.00 | 58,700.00 | 56,600.00 | 58,200.00 | 58,200.00 | -0.34% | 499,486 |
| Oct 29, 2025 | 57,800.00 | 58,800.00 | 57,400.00 | 58,400.00 | 58,400.00 | 1.92% | 532,745 |
| Oct 28, 2025 | 57,500.00 | 58,400.00 | 56,800.00 | 57,300.00 | 57,300.00 | - | 446,955 |
| Oct 27, 2025 | 58,800.00 | 58,900.00 | 56,800.00 | 57,300.00 | 57,300.00 | -1.21% | 535,102 |
| Oct 24, 2025 | 58,300.00 | 58,700.00 | 57,600.00 | 58,000.00 | 58,000.00 | 0.87% | 425,450 |
| Oct 23, 2025 | 56,500.00 | 57,600.00 | 56,200.00 | 57,500.00 | 57,500.00 | - | 464,571 |
| Oct 22, 2025 | 56,400.00 | 57,800.00 | 55,400.00 | 57,500.00 | 57,500.00 | 1.23% | 483,994 |
| Oct 21, 2025 | 58,200.00 | 58,600.00 | 55,800.00 | 56,800.00 | 56,800.00 | -1.90% | 550,673 |
| Oct 20, 2025 | 56,900.00 | 58,800.00 | 56,900.00 | 57,900.00 | 57,900.00 | 1.40% | 408,961 |
| Oct 17, 2025 | 56,400.00 | 58,500.00 | 56,300.00 | 57,100.00 | 57,100.00 | -1.04% | 544,740 |
| Oct 16, 2025 | 58,400.00 | 58,500.00 | 57,400.00 | 57,700.00 | 57,700.00 | -0.35% | 449,495 |
| Oct 15, 2025 | 56,900.00 | 58,500.00 | 56,400.00 | 57,900.00 | 57,900.00 | 1.58% | 745,341 |
| Oct 14, 2025 | 57,700.00 | 59,700.00 | 55,200.00 | 57,000.00 | 57,000.00 | 1.24% | 1,415,598 |
| Oct 13, 2025 | 51,500.00 | 56,400.00 | 51,300.00 | 56,300.00 | 56,300.00 | 4.84% | 982,436 |
| Oct 10, 2025 | 55,000.00 | 55,100.00 | 53,000.00 | 53,700.00 | 53,700.00 | 0.19% | 1,047,579 |
| Oct 2, 2025 | 53,800.00 | 54,000.00 | 52,500.00 | 53,600.00 | 53,600.00 | 1.71% | 1,048,625 |
| Oct 1, 2025 | 51,900.00 | 53,200.00 | 51,800.00 | 52,700.00 | 52,700.00 | 2.33% | 369,026 |
| Sep 30, 2025 | 52,400.00 | 53,000.00 | 51,400.00 | 51,500.00 | 51,500.00 | -0.58% | 285,678 |
| Sep 29, 2025 | 51,500.00 | 52,500.00 | 50,800.00 | 51,800.00 | 51,800.00 | 1.37% | 286,110 |
| Sep 26, 2025 | 50,800.00 | 52,200.00 | 50,600.00 | 51,100.00 | 51,100.00 | -0.78% | 453,103 |
| Sep 25, 2025 | 52,500.00 | 53,100.00 | 51,200.00 | 51,500.00 | 51,500.00 | -3.56% | 421,881 |
| Sep 24, 2025 | 51,700.00 | 53,600.00 | 51,500.00 | 53,400.00 | 53,400.00 | 2.10% | 540,005 |
| Sep 23, 2025 | 54,800.00 | 54,800.00 | 52,000.00 | 52,300.00 | 52,300.00 | -1.32% | 764,312 |
| Sep 22, 2025 | 51,100.00 | 53,300.00 | 51,000.00 | 53,000.00 | 53,000.00 | 4.95% | 1,009,105 |
| Sep 19, 2025 | 50,200.00 | 51,300.00 | 49,300.00 | 50,500.00 | 50,500.00 | 2.54% | 750,526 |
| Sep 18, 2025 | 49,100.00 | 49,500.00 | 48,600.00 | 49,250.00 | 49,250.00 | 1.34% | 505,573 |
| Sep 17, 2025 | 50,000.00 | 50,100.00 | 48,450.00 | 48,600.00 | 48,600.00 | -4.89% | 622,559 |
| Sep 16, 2025 | 50,200.00 | 51,600.00 | 49,750.00 | 51,100.00 | 51,100.00 | 2.00% | 657,960 |
| Sep 15, 2025 | 49,450.00 | 50,200.00 | 48,750.00 | 50,100.00 | 50,100.00 | 2.14% | 529,225 |
| Sep 12, 2025 | 50,100.00 | 50,100.00 | 48,750.00 | 49,050.00 | 49,050.00 | -1.31% | 515,615 |
| Sep 11, 2025 | 49,750.00 | 50,000.00 | 49,100.00 | 49,700.00 | 49,700.00 | 0.40% | 803,585 |
| Sep 10, 2025 | 49,500.00 | 50,700.00 | 49,200.00 | 49,500.00 | 49,500.00 | 0.30% | 494,919 |
| Sep 9, 2025 | 50,100.00 | 50,200.00 | 48,200.00 | 49,350.00 | 49,350.00 | 0.82% | 714,587 |
| Sep 8, 2025 | 46,800.00 | 49,200.00 | 46,800.00 | 48,950.00 | 48,950.00 | 5.95% | 782,242 |
| 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 |