See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.00▲ 3.55%
← 004545.KO stock page

Kleannara Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-223,465.003,700.003,335.003,345.003,345.001,887
2026-10-214,065.004,065.003,605.003,605.003,605.004,249
2026-10-204,105.004,105.003,815.004,065.004,065.001,269
2026-10-193,520.004,175.003,520.004,105.004,105.005,146
2026-10-163,495.004,190.003,495.003,510.003,510.0028,593
2026-10-154,190.004,190.003,225.003,225.003,225.002,520
2026-10-143,800.004,195.003,725.004,135.004,135.00994
2026-10-133,800.004,015.003,800.004,015.004,015.00960
2026-10-123,650.003,755.003,650.003,755.003,755.001,975
2026-10-083,500.003,730.003,500.003,640.003,640.00597
2026-10-073,550.003,605.003,395.003,395.003,395.00490
2026-10-063,800.003,800.003,505.003,505.003,505.0053
2026-10-023,600.003,760.003,600.003,630.003,630.00471
2026-10-013,625.003,630.003,530.003,620.003,620.001,007
2026-09-303,350.003,520.003,350.003,520.003,520.001,817
2026-09-293,480.003,480.003,325.003,325.003,325.00585
2026-09-283,425.003,600.003,360.003,480.003,480.003,098
2026-09-233,340.003,640.003,340.003,575.003,575.001,053
2026-09-223,790.003,790.003,305.003,305.003,305.00935
2026-09-213,505.004,100.003,505.003,530.003,530.004,993
2026-09-183,215.003,890.003,215.003,800.003,800.006,346
2026-09-173,300.003,520.003,110.003,110.003,110.00908
2026-09-163,475.003,475.003,270.003,270.003,270.003,269
2026-09-153,420.003,545.003,035.003,240.003,240.003,057
2026-09-143,970.003,970.003,400.003,400.003,400.003,178
2026-09-113,900.003,930.003,900.003,905.003,905.002,864
2026-09-104,000.004,000.003,910.003,930.003,930.00930
2026-09-094,000.004,010.004,000.004,000.004,000.00412
2026-09-084,020.004,180.004,010.004,010.004,010.009,857
2026-09-074,190.004,200.004,190.004,200.004,200.00122
2026-09-044,000.004,200.004,000.004,200.004,200.003,664
2026-09-034,480.004,480.004,150.004,150.004,150.005,960
2026-09-024,690.004,690.004,335.004,490.004,490.00887
2026-09-014,545.004,545.004,545.004,545.004,545.000
2026-08-314,460.004,550.004,460.004,545.004,545.00112
2026-08-284,470.004,470.004,400.004,460.004,460.00153
2026-08-274,450.004,450.004,440.004,450.004,450.00159
2026-08-264,205.004,570.004,205.004,470.004,470.001,000
2026-08-254,390.004,440.004,300.004,300.004,300.00362
2026-08-244,500.004,500.004,400.004,400.004,400.0068
2026-08-214,530.004,530.004,420.004,500.004,500.0041
2026-08-204,535.004,540.004,340.004,540.004,540.00445
2026-08-194,850.004,850.004,500.004,540.004,540.00583
2026-08-184,700.004,700.004,500.004,515.004,515.001,830
2026-08-144,880.004,880.004,580.004,700.004,700.002,994
2026-08-134,550.004,555.004,550.004,555.004,555.00204
2026-08-124,550.004,570.004,400.004,550.004,550.00562
2026-08-114,620.004,620.004,330.004,550.004,550.00521
2026-08-104,475.004,675.004,350.004,630.004,630.00470
2026-08-074,470.004,570.004,470.004,475.004,475.003,549
2026-08-064,475.004,575.004,450.004,575.004,575.001,037
2026-08-054,980.004,980.004,455.004,480.004,480.006,197
2026-08-044,475.004,505.004,475.004,480.004,480.00701
2026-08-034,600.004,630.004,495.004,495.004,495.001,334
2026-07-314,620.004,630.004,545.004,600.004,600.006,597
2026-07-304,500.004,950.004,415.004,930.004,930.00680
2026-07-294,600.004,600.004,210.004,500.004,500.007,425
2026-07-284,765.005,010.004,645.004,675.004,675.0012,326
2026-07-274,530.004,765.004,505.004,765.004,765.003,901
2026-07-244,785.005,110.004,535.005,000.005,000.0012,812
Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-29110.0000 KRW
2020-12-29110.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.