Clean & Science co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 7,420.00 | 7,500.00 | 6,770.00 | 6,800.00 | 6,800.00 | 68,413 |
| 2024-01-31 | 7,450.00 | 7,580.00 | 7,020.00 | 7,420.00 | 7,420.00 | 14,321 |
| 2024-01-30 | 7,670.00 | 7,700.00 | 7,420.00 | 7,450.00 | 7,450.00 | 28,933 |
| 2024-01-29 | 7,850.00 | 7,870.00 | 7,540.00 | 7,650.00 | 7,650.00 | 22,161 |
| 2024-01-26 | 7,790.00 | 7,820.00 | 7,730.00 | 7,790.00 | 7,790.00 | 3,018 |
| 2024-01-25 | 7,730.00 | 7,800.00 | 7,670.00 | 7,780.00 | 7,780.00 | 4,496 |
| 2024-01-24 | 7,860.00 | 7,880.00 | 7,580.00 | 7,770.00 | 7,770.00 | 14,229 |
| 2024-01-23 | 7,960.00 | 7,980.00 | 7,830.00 | 7,830.00 | 7,830.00 | 15,668 |
| 2024-01-22 | 8,020.00 | 8,020.00 | 7,860.00 | 7,920.00 | 7,920.00 | 6,746 |
| 2024-01-19 | 8,080.00 | 8,100.00 | 7,980.00 | 8,000.00 | 8,000.00 | 8,975 |
| 2024-01-18 | 8,020.00 | 8,120.00 | 7,970.00 | 8,080.00 | 8,080.00 | 7,769 |
| 2024-01-17 | 8,110.00 | 8,110.00 | 7,820.00 | 8,070.00 | 8,070.00 | 9,212 |
| 2024-01-16 | 8,060.00 | 8,140.00 | 7,810.00 | 8,110.00 | 8,110.00 | 18,653 |
| 2024-01-15 | 8,030.00 | 8,050.00 | 7,960.00 | 8,040.00 | 8,040.00 | 13,914 |
| 2024-01-12 | 7,930.00 | 8,000.00 | 7,870.00 | 7,970.00 | 7,970.00 | 17,162 |
| 2024-01-11 | 7,870.00 | 7,980.00 | 7,820.00 | 7,940.00 | 7,940.00 | 8,360 |
| 2024-01-10 | 7,960.00 | 7,960.00 | 7,770.00 | 7,850.00 | 7,850.00 | 8,250 |
| 2024-01-09 | 7,880.00 | 7,980.00 | 7,800.00 | 7,910.00 | 7,910.00 | 5,858 |
| 2024-01-08 | 7,790.00 | 7,900.00 | 7,790.00 | 7,870.00 | 7,870.00 | 5,111 |
| 2024-01-05 | 7,880.00 | 7,880.00 | 7,750.00 | 7,840.00 | 7,840.00 | 10,268 |
| 2024-01-04 | 7,810.00 | 7,870.00 | 7,720.00 | 7,870.00 | 7,870.00 | 12,809 |
| 2024-01-03 | 8,000.00 | 8,000.00 | 7,680.00 | 7,770.00 | 7,770.00 | 27,769 |
| 2024-01-02 | 7,950.00 | 7,990.00 | 7,850.00 | 7,980.00 | 7,980.00 | 10,032 |
| 2023-12-28 | 7,890.00 | 7,930.00 | 7,850.00 | 7,930.00 | 7,930.00 | 27,413 |
| 2023-12-27 | 7,770.00 | 7,860.00 | 7,720.00 | 7,800.00 | 7,800.00 | 24,190 |
| 2023-12-26 | 7,680.00 | 7,750.00 | 7,550.00 | 7,750.00 | 7,750.00 | 16,512 |
| 2023-12-22 | 7,520.00 | 7,600.00 | 7,360.00 | 7,550.00 | 7,550.00 | 15,760 |
| 2023-12-21 | 7,490.00 | 7,560.00 | 7,400.00 | 7,450.00 | 7,450.00 | 10,748 |
| 2023-12-20 | 7,550.00 | 7,590.00 | 7,370.00 | 7,490.00 | 7,490.00 | 7,109 |
| 2023-12-19 | 7,540.00 | 7,620.00 | 7,370.00 | 7,500.00 | 7,500.00 | 12,116 |
| 2023-12-18 | 7,480.00 | 7,590.00 | 7,440.00 | 7,540.00 | 7,540.00 | 11,712 |
| 2023-12-15 | 7,470.00 | 7,520.00 | 7,410.00 | 7,490.00 | 7,490.00 | 3,848 |
| 2023-12-14 | 7,380.00 | 7,470.00 | 7,200.00 | 7,470.00 | 7,470.00 | 11,308 |
| 2023-12-13 | 7,380.00 | 7,460.00 | 7,300.00 | 7,380.00 | 7,380.00 | 3,838 |
| 2023-12-12 | 7,480.00 | 7,530.00 | 7,250.00 | 7,380.00 | 7,380.00 | 10,884 |
| 2023-12-11 | 7,500.00 | 7,600.00 | 7,380.00 | 7,530.00 | 7,530.00 | 5,801 |
| 2023-12-08 | 7,470.00 | 7,500.00 | 7,350.00 | 7,500.00 | 7,500.00 | 11,147 |
| 2023-12-07 | 7,210.00 | 7,570.00 | 7,180.00 | 7,460.00 | 7,460.00 | 19,463 |
| 2023-12-06 | 7,250.00 | 7,340.00 | 7,170.00 | 7,180.00 | 7,180.00 | 17,778 |
| 2023-12-05 | 7,440.00 | 7,620.00 | 7,140.00 | 7,230.00 | 7,230.00 | 31,382 |
| 2023-12-04 | 8,080.00 | 8,080.00 | 7,280.00 | 7,410.00 | 7,410.00 | 68,376 |
| 2023-12-01 | 8,260.00 | 8,260.00 | 8,050.00 | 8,060.00 | 8,060.00 | 6,597 |
| 2023-11-30 | 8,210.00 | 8,230.00 | 8,090.00 | 8,190.00 | 8,190.00 | 1,993 |
| 2023-11-29 | 8,230.00 | 8,240.00 | 8,070.00 | 8,200.00 | 8,200.00 | 6,653 |
| 2023-11-28 | 8,280.00 | 8,320.00 | 7,850.00 | 8,230.00 | 8,230.00 | 6,567 |
| 2023-11-27 | 8,460.00 | 8,460.00 | 8,100.00 | 8,250.00 | 8,250.00 | 11,404 |
| 2023-11-24 | 8,370.00 | 8,390.00 | 8,270.00 | 8,340.00 | 8,340.00 | 5,615 |
| 2023-11-23 | 8,310.00 | 8,490.00 | 8,230.00 | 8,360.00 | 8,360.00 | 6,199 |
| 2023-11-22 | 8,080.00 | 8,300.00 | 8,010.00 | 8,300.00 | 8,300.00 | 9,282 |
| 2023-11-21 | 8,250.00 | 8,250.00 | 7,950.00 | 8,090.00 | 8,090.00 | 16,666 |
| 2023-11-20 | 8,250.00 | 8,440.00 | 8,140.00 | 8,230.00 | 8,230.00 | 20,635 |
| 2023-11-17 | 8,690.00 | 8,760.00 | 8,310.00 | 8,350.00 | 8,350.00 | 17,514 |
| 2023-11-16 | 8,800.00 | 8,850.00 | 8,670.00 | 8,690.00 | 8,690.00 | 6,005 |
| 2023-11-15 | 8,770.00 | 8,870.00 | 8,680.00 | 8,830.00 | 8,830.00 | 10,103 |
| 2023-11-14 | 8,840.00 | 8,920.00 | 8,650.00 | 8,770.00 | 8,770.00 | 6,429 |
| 2023-11-13 | 9,020.00 | 9,020.00 | 8,600.00 | 8,880.00 | 8,880.00 | 11,485 |
| 2023-11-10 | 8,960.00 | 8,980.00 | 8,740.00 | 8,880.00 | 8,880.00 | 13,307 |
| 2023-11-09 | 8,800.00 | 8,990.00 | 8,800.00 | 8,980.00 | 8,980.00 | 17,567 |
| 2023-11-08 | 8,710.00 | 8,880.00 | 8,680.00 | 8,810.00 | 8,810.00 | 18,847 |
| 2023-11-07 | 8,600.00 | 8,660.00 | 8,350.00 | 8,640.00 | 8,640.00 | 9,187 |
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.