Clean & Science co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,190.00 | 6,270.00 | 6,180.00 | 6,260.00 | 6,260.00 | 8,168 |
| 2024-04-30 | 6,120.00 | 6,240.00 | 6,120.00 | 6,190.00 | 6,190.00 | 6,747 |
| 2024-04-29 | 6,090.00 | 6,240.00 | 6,020.00 | 6,220.00 | 6,220.00 | 8,587 |
| 2024-04-26 | 6,100.00 | 6,140.00 | 6,020.00 | 6,090.00 | 6,090.00 | 15,692 |
| 2024-04-25 | 6,240.00 | 6,240.00 | 6,100.00 | 6,100.00 | 6,100.00 | 11,709 |
| 2024-04-24 | 6,200.00 | 6,340.00 | 6,170.00 | 6,240.00 | 6,240.00 | 6,530 |
| 2024-04-23 | 6,380.00 | 6,400.00 | 6,160.00 | 6,210.00 | 6,210.00 | 23,617 |
| 2024-04-22 | 6,340.00 | 6,400.00 | 6,290.00 | 6,350.00 | 6,350.00 | 11,483 |
| 2024-04-19 | 6,490.00 | 6,570.00 | 6,360.00 | 6,380.00 | 6,380.00 | 34,268 |
| 2024-04-18 | 6,540.00 | 6,650.00 | 6,500.00 | 6,580.00 | 6,580.00 | 24,068 |
| 2024-04-17 | 6,770.00 | 6,770.00 | 6,500.00 | 6,540.00 | 6,540.00 | 39,429 |
| 2024-04-16 | 6,690.00 | 6,780.00 | 6,410.00 | 6,780.00 | 6,780.00 | 61,169 |
| 2024-04-15 | 6,400.00 | 6,550.00 | 6,350.00 | 6,550.00 | 6,550.00 | 43,549 |
| 2024-04-12 | 6,570.00 | 6,660.00 | 6,480.00 | 6,570.00 | 6,570.00 | 13,153 |
| 2024-04-11 | 6,790.00 | 6,800.00 | 6,410.00 | 6,570.00 | 6,570.00 | 39,463 |
| 2024-04-09 | 6,710.00 | 6,820.00 | 6,710.00 | 6,730.00 | 6,730.00 | 18,459 |
| 2024-04-08 | 7,000.00 | 7,000.00 | 6,680.00 | 6,780.00 | 6,780.00 | 29,538 |
| 2024-04-05 | 6,920.00 | 7,040.00 | 6,750.00 | 7,000.00 | 7,000.00 | 22,489 |
| 2024-04-04 | 6,860.00 | 7,050.00 | 6,850.00 | 6,960.00 | 6,960.00 | 37,482 |
| 2024-04-03 | 6,890.00 | 6,950.00 | 6,830.00 | 6,870.00 | 6,870.00 | 40,915 |
| 2024-04-02 | 6,950.00 | 7,040.00 | 6,850.00 | 7,000.00 | 7,000.00 | 45,877 |
| 2024-04-01 | 7,130.00 | 7,210.00 | 6,820.00 | 7,060.00 | 7,060.00 | 110,428 |
| 2024-03-29 | 7,300.00 | 8,520.00 | 7,110.00 | 7,140.00 | 7,140.00 | 1,767,345 |
| 2024-03-28 | 6,660.00 | 6,900.00 | 6,660.00 | 6,830.00 | 6,830.00 | 24,883 |
| 2024-03-27 | 6,650.00 | 6,700.00 | 6,590.00 | 6,690.00 | 6,690.00 | 11,455 |
| 2024-03-26 | 6,770.00 | 6,780.00 | 6,630.00 | 6,700.00 | 6,700.00 | 14,661 |
| 2024-03-25 | 6,730.00 | 6,790.00 | 6,660.00 | 6,770.00 | 6,770.00 | 7,240 |
| 2024-03-22 | 6,770.00 | 6,770.00 | 6,610.00 | 6,710.00 | 6,710.00 | 16,081 |
| 2024-03-21 | 6,760.00 | 6,810.00 | 6,690.00 | 6,710.00 | 6,710.00 | 21,463 |
| 2024-03-20 | 6,700.00 | 6,790.00 | 6,620.00 | 6,750.00 | 6,750.00 | 30,477 |
| 2024-03-19 | 6,830.00 | 6,830.00 | 6,660.00 | 6,720.00 | 6,720.00 | 23,095 |
| 2024-03-18 | 6,830.00 | 6,850.00 | 6,760.00 | 6,830.00 | 6,830.00 | 10,030 |
| 2024-03-15 | 6,870.00 | 6,910.00 | 6,750.00 | 6,820.00 | 6,820.00 | 19,614 |
| 2024-03-14 | 6,870.00 | 6,910.00 | 6,820.00 | 6,870.00 | 6,870.00 | 4,919 |
| 2024-03-13 | 6,850.00 | 6,880.00 | 6,760.00 | 6,870.00 | 6,870.00 | 9,302 |
| 2024-03-12 | 6,900.00 | 7,000.00 | 6,770.00 | 6,850.00 | 6,850.00 | 6,095 |
| 2024-03-11 | 6,820.00 | 6,960.00 | 6,760.00 | 6,900.00 | 6,900.00 | 6,410 |
| 2024-03-08 | 6,830.00 | 6,850.00 | 6,780.00 | 6,820.00 | 6,820.00 | 14,212 |
| 2024-03-07 | 6,910.00 | 6,930.00 | 6,820.00 | 6,830.00 | 6,830.00 | 8,438 |
| 2024-03-06 | 6,900.00 | 6,920.00 | 6,840.00 | 6,910.00 | 6,910.00 | 5,845 |
| 2024-03-05 | 6,910.00 | 6,910.00 | 6,840.00 | 6,900.00 | 6,900.00 | 3,862 |
| 2024-03-04 | 6,880.00 | 6,900.00 | 6,840.00 | 6,850.00 | 6,850.00 | 10,099 |
| 2024-02-29 | 6,860.00 | 6,900.00 | 6,790.00 | 6,870.00 | 6,870.00 | 9,127 |
| 2024-02-28 | 6,800.00 | 7,010.00 | 6,780.00 | 6,850.00 | 6,850.00 | 18,849 |
| 2024-02-27 | 6,880.00 | 6,950.00 | 6,780.00 | 6,880.00 | 6,880.00 | 9,668 |
| 2024-02-26 | 7,160.00 | 7,170.00 | 6,900.00 | 6,940.00 | 6,940.00 | 12,283 |
| 2024-02-23 | 7,120.00 | 7,150.00 | 7,110.00 | 7,150.00 | 7,150.00 | 8,814 |
| 2024-02-22 | 7,170.00 | 7,180.00 | 7,040.00 | 7,120.00 | 7,120.00 | 13,117 |
| 2024-02-21 | 7,170.00 | 7,170.00 | 7,020.00 | 7,110.00 | 7,110.00 | 11,312 |
| 2024-02-20 | 7,080.00 | 7,210.00 | 7,080.00 | 7,120.00 | 7,120.00 | 14,488 |
| 2024-02-19 | 6,910.00 | 7,100.00 | 6,870.00 | 7,070.00 | 7,070.00 | 15,116 |
| 2024-02-16 | 6,860.00 | 6,920.00 | 6,800.00 | 6,910.00 | 6,910.00 | 18,094 |
| 2024-02-15 | 6,800.00 | 6,890.00 | 6,800.00 | 6,860.00 | 6,860.00 | 12,425 |
| 2024-02-14 | 6,910.00 | 6,910.00 | 6,740.00 | 6,830.00 | 6,830.00 | 11,013 |
| 2024-02-13 | 6,840.00 | 6,940.00 | 6,810.00 | 6,900.00 | 6,900.00 | 29,547 |
| 2024-02-08 | 6,720.00 | 6,840.00 | 6,720.00 | 6,780.00 | 6,780.00 | 5,570 |
| 2024-02-07 | 6,750.00 | 6,810.00 | 6,570.00 | 6,770.00 | 6,770.00 | 27,612 |
| 2024-02-06 | 6,740.00 | 6,780.00 | 6,600.00 | 6,770.00 | 6,770.00 | 17,438 |
| 2024-02-05 | 6,850.00 | 6,850.00 | 6,730.00 | 6,790.00 | 6,790.00 | 13,922 |
| 2024-02-02 | 6,890.00 | 7,030.00 | 6,790.00 | 6,850.00 | 6,850.00 | 26,072 |
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.