Clean & Science co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5,740.00 | 5,850.00 | 5,740.00 | 5,830.00 | 5,830.00 | 6,616 |
| 2024-07-29 | 5,630.00 | 5,740.00 | 5,610.00 | 5,730.00 | 5,730.00 | 6,313 |
| 2024-07-26 | 5,610.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,660.00 | 5,020 |
| 2024-07-25 | 5,800.00 | 5,800.00 | 5,640.00 | 5,660.00 | 5,660.00 | 8,673 |
| 2024-07-24 | 5,710.00 | 5,830.00 | 5,710.00 | 5,760.00 | 5,760.00 | 5,935 |
| 2024-07-23 | 5,760.00 | 5,790.00 | 5,740.00 | 5,760.00 | 5,760.00 | 4,140 |
| 2024-07-22 | 5,810.00 | 5,820.00 | 5,750.00 | 5,760.00 | 5,760.00 | 5,021 |
| 2024-07-19 | 5,760.00 | 5,950.00 | 5,760.00 | 5,810.00 | 5,810.00 | 6,284 |
| 2024-07-18 | 5,870.00 | 5,890.00 | 5,750.00 | 5,800.00 | 5,800.00 | 4,478 |
| 2024-07-17 | 5,870.00 | 5,900.00 | 5,860.00 | 5,900.00 | 5,900.00 | 4,234 |
| 2024-07-16 | 5,920.00 | 5,920.00 | 5,850.00 | 5,870.00 | 5,870.00 | 4,861 |
| 2024-07-15 | 5,860.00 | 5,920.00 | 5,850.00 | 5,920.00 | 5,920.00 | 3,896 |
| 2024-07-12 | 5,820.00 | 5,890.00 | 5,820.00 | 5,860.00 | 5,860.00 | 1,908 |
| 2024-07-11 | 5,690.00 | 5,820.00 | 5,690.00 | 5,820.00 | 5,820.00 | 6,949 |
| 2024-07-10 | 5,740.00 | 5,750.00 | 5,650.00 | 5,690.00 | 5,690.00 | 5,655 |
| 2024-07-09 | 5,740.00 | 5,760.00 | 5,710.00 | 5,740.00 | 5,740.00 | 4,293 |
| 2024-07-08 | 5,750.00 | 5,750.00 | 5,670.00 | 5,720.00 | 5,720.00 | 4,032 |
| 2024-07-05 | 5,610.00 | 5,700.00 | 5,610.00 | 5,680.00 | 5,680.00 | 9,672 |
| 2024-07-04 | 5,800.00 | 5,800.00 | 5,610.00 | 5,610.00 | 5,610.00 | 15,215 |
| 2024-07-03 | 5,890.00 | 5,910.00 | 5,790.00 | 5,790.00 | 5,790.00 | 9,831 |
| 2024-07-02 | 5,990.00 | 6,010.00 | 5,910.00 | 5,920.00 | 5,920.00 | 6,017 |
| 2024-07-01 | 5,940.00 | 6,020.00 | 5,940.00 | 6,000.00 | 6,000.00 | 4,898 |
| 2024-06-28 | 6,010.00 | 6,030.00 | 5,940.00 | 5,960.00 | 5,960.00 | 9,746 |
| 2024-06-27 | 6,050.00 | 6,070.00 | 6,000.00 | 6,010.00 | 6,010.00 | 12,231 |
| 2024-06-26 | 6,070.00 | 6,110.00 | 6,030.00 | 6,040.00 | 6,040.00 | 5,201 |
| 2024-06-25 | 6,060.00 | 6,180.00 | 6,010.00 | 6,070.00 | 6,070.00 | 13,191 |
| 2024-06-24 | 6,020.00 | 6,110.00 | 6,010.00 | 6,060.00 | 6,060.00 | 9,197 |
| 2024-06-21 | 6,120.00 | 6,200.00 | 6,020.00 | 6,020.00 | 6,020.00 | 10,714 |
| 2024-06-20 | 6,150.00 | 6,180.00 | 6,130.00 | 6,130.00 | 6,130.00 | 3,062 |
| 2024-06-19 | 6,210.00 | 6,210.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,250 |
| 2024-06-18 | 6,190.00 | 6,230.00 | 6,180.00 | 6,200.00 | 6,200.00 | 4,424 |
| 2024-06-17 | 6,200.00 | 6,240.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,234 |
| 2024-06-14 | 6,300.00 | 6,300.00 | 6,220.00 | 6,220.00 | 6,220.00 | 6,303 |
| 2024-06-13 | 6,280.00 | 6,300.00 | 6,240.00 | 6,270.00 | 6,270.00 | 3,342 |
| 2024-06-12 | 6,330.00 | 6,400.00 | 6,280.00 | 6,280.00 | 6,280.00 | 8,437 |
| 2024-06-11 | 6,260.00 | 6,360.00 | 6,230.00 | 6,330.00 | 6,330.00 | 8,171 |
| 2024-06-10 | 6,320.00 | 6,330.00 | 6,250.00 | 6,260.00 | 6,260.00 | 9,411 |
| 2024-06-07 | 6,290.00 | 6,350.00 | 6,250.00 | 6,320.00 | 6,320.00 | 5,230 |
| 2024-06-05 | 6,280.00 | 6,300.00 | 6,240.00 | 6,280.00 | 6,280.00 | 7,308 |
| 2024-06-04 | 6,380.00 | 6,380.00 | 6,240.00 | 6,280.00 | 6,280.00 | 6,077 |
| 2024-06-03 | 6,180.00 | 6,260.00 | 6,160.00 | 6,260.00 | 6,260.00 | 9,313 |
| 2024-05-31 | 6,110.00 | 6,200.00 | 6,110.00 | 6,180.00 | 6,180.00 | 5,428 |
| 2024-05-30 | 6,180.00 | 6,220.00 | 6,120.00 | 6,160.00 | 6,160.00 | 6,551 |
| 2024-05-29 | 6,310.00 | 6,360.00 | 6,200.00 | 6,210.00 | 6,210.00 | 9,259 |
| 2024-05-28 | 6,350.00 | 6,430.00 | 6,250.00 | 6,260.00 | 6,260.00 | 11,844 |
| 2024-05-27 | 6,260.00 | 6,330.00 | 6,260.00 | 6,300.00 | 6,300.00 | 10,164 |
| 2024-05-24 | 6,240.00 | 6,270.00 | 6,210.00 | 6,260.00 | 6,260.00 | 6,239 |
| 2024-05-23 | 6,210.00 | 6,250.00 | 6,190.00 | 6,230.00 | 6,230.00 | 5,706 |
| 2024-05-22 | 6,230.00 | 6,250.00 | 6,190.00 | 6,200.00 | 6,200.00 | 6,857 |
| 2024-05-21 | 6,300.00 | 6,300.00 | 6,200.00 | 6,230.00 | 6,230.00 | 8,290 |
| 2024-05-20 | 6,400.00 | 6,400.00 | 6,180.00 | 6,280.00 | 6,280.00 | 18,739 |
| 2024-05-17 | 6,350.00 | 6,430.00 | 6,290.00 | 6,370.00 | 6,370.00 | 14,586 |
| 2024-05-16 | 6,180.00 | 6,390.00 | 6,110.00 | 6,350.00 | 6,350.00 | 21,389 |
| 2024-05-14 | 6,140.00 | 6,200.00 | 6,130.00 | 6,180.00 | 6,180.00 | 8,399 |
| 2024-05-13 | 6,140.00 | 6,220.00 | 6,140.00 | 6,160.00 | 6,160.00 | 9,901 |
| 2024-05-10 | 6,140.00 | 6,200.00 | 6,140.00 | 6,180.00 | 6,180.00 | 6,651 |
| 2024-05-09 | 6,150.00 | 6,240.00 | 6,130.00 | 6,150.00 | 6,150.00 | 15,316 |
| 2024-05-08 | 6,300.00 | 6,300.00 | 6,090.00 | 6,140.00 | 6,140.00 | 9,350 |
| 2024-05-07 | 6,280.00 | 6,310.00 | 6,230.00 | 6,290.00 | 6,290.00 | 10,737 |
| 2024-05-03 | 6,260.00 | 6,280.00 | 6,190.00 | 6,280.00 | 6,280.00 | 4,848 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.