Clean & Science co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 8,760.00 | 8,760.00 | 8,540.00 | 8,600.00 | 8,600.00 | 15,275 |
| 2023-11-03 | 8,700.00 | 8,700.00 | 8,490.00 | 8,680.00 | 8,680.00 | 14,277 |
| 2023-11-02 | 8,670.00 | 8,740.00 | 8,520.00 | 8,660.00 | 8,660.00 | 14,632 |
| 2023-11-01 | 8,300.00 | 8,680.00 | 8,220.00 | 8,670.00 | 8,670.00 | 20,758 |
| 2023-10-31 | 8,080.00 | 8,230.00 | 7,940.00 | 8,210.00 | 8,210.00 | 12,777 |
| 2023-10-30 | 8,090.00 | 8,160.00 | 8,000.00 | 8,010.00 | 8,010.00 | 6,714 |
| 2023-10-27 | 7,900.00 | 8,100.00 | 7,840.00 | 8,090.00 | 8,090.00 | 3,593 |
| 2023-10-26 | 8,170.00 | 8,170.00 | 7,860.00 | 7,910.00 | 7,910.00 | 11,047 |
| 2023-10-25 | 8,100.00 | 8,260.00 | 8,030.00 | 8,260.00 | 8,260.00 | 8,774 |
| 2023-10-24 | 8,090.00 | 8,110.00 | 7,670.00 | 8,060.00 | 8,060.00 | 23,158 |
| 2023-10-23 | 8,120.00 | 8,320.00 | 8,080.00 | 8,080.00 | 8,080.00 | 7,731 |
| 2023-10-20 | 8,220.00 | 8,310.00 | 8,000.00 | 8,270.00 | 8,270.00 | 17,547 |
| 2023-10-19 | 8,730.00 | 8,730.00 | 8,220.00 | 8,390.00 | 8,390.00 | 21,633 |
| 2023-10-18 | 8,740.00 | 9,010.00 | 8,660.00 | 8,810.00 | 8,810.00 | 28,309 |
| 2023-10-17 | 8,870.00 | 9,320.00 | 8,700.00 | 8,740.00 | 8,740.00 | 99,277 |
| 2023-10-16 | 8,510.00 | 9,000.00 | 8,380.00 | 8,870.00 | 8,870.00 | 80,909 |
| 2023-10-13 | 8,330.00 | 8,580.00 | 8,230.00 | 8,570.00 | 8,570.00 | 34,547 |
| 2023-10-12 | 8,180.00 | 8,430.00 | 8,170.00 | 8,330.00 | 8,330.00 | 17,706 |
| 2023-10-11 | 8,030.00 | 8,180.00 | 7,950.00 | 8,100.00 | 8,100.00 | 6,257 |
| 2023-10-10 | 8,160.00 | 8,240.00 | 8,020.00 | 8,030.00 | 8,030.00 | 14,948 |
| 2023-10-06 | 8,150.00 | 8,150.00 | 8,000.00 | 8,080.00 | 8,080.00 | 14,213 |
| 2023-10-05 | 7,980.00 | 8,140.00 | 7,930.00 | 8,100.00 | 8,100.00 | 12,774 |
| 2023-10-04 | 7,970.00 | 8,170.00 | 7,870.00 | 8,050.00 | 8,050.00 | 20,942 |
| 2023-09-27 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 24,666 |
| 2023-09-26 | 7,720.00 | 7,790.00 | 7,720.00 | 7,780.00 | 7,780.00 | 12,357 |
| 2023-09-25 | 7,590.00 | 7,780.00 | 7,580.00 | 7,780.00 | 7,780.00 | 15,393 |
| 2023-09-22 | 7,540.00 | 7,680.00 | 7,540.00 | 7,590.00 | 7,590.00 | 14,022 |
| 2023-09-21 | 7,650.00 | 7,730.00 | 7,550.00 | 7,590.00 | 7,590.00 | 6,140 |
| 2023-09-20 | 7,510.00 | 7,700.00 | 7,510.00 | 7,670.00 | 7,670.00 | 3,078 |
| 2023-09-19 | 7,630.00 | 7,680.00 | 7,590.00 | 7,610.00 | 7,610.00 | 24,041 |
| 2023-09-18 | 7,690.00 | 7,750.00 | 7,680.00 | 7,680.00 | 7,680.00 | 8,751 |
| 2023-09-15 | 7,660.00 | 7,690.00 | 7,600.00 | 7,690.00 | 7,690.00 | 2,885 |
| 2023-09-14 | 7,500.00 | 7,590.00 | 7,440.00 | 7,590.00 | 7,590.00 | 6,175 |
| 2023-09-13 | 7,560.00 | 7,670.00 | 7,510.00 | 7,520.00 | 7,520.00 | 14,192 |
| 2023-09-12 | 7,700.00 | 7,720.00 | 7,640.00 | 7,650.00 | 7,650.00 | 8,386 |
| 2023-09-11 | 7,590.00 | 7,720.00 | 7,590.00 | 7,710.00 | 7,710.00 | 6,999 |
| 2023-09-08 | 7,580.00 | 7,610.00 | 7,510.00 | 7,590.00 | 7,590.00 | 3,867 |
| 2023-09-07 | 7,640.00 | 7,640.00 | 7,540.00 | 7,590.00 | 7,590.00 | 10,316 |
| 2023-09-06 | 7,710.00 | 7,710.00 | 7,640.00 | 7,650.00 | 7,650.00 | 4,040 |
| 2023-09-05 | 7,710.00 | 7,730.00 | 7,610.00 | 7,710.00 | 7,710.00 | 10,822 |
| 2023-09-04 | 7,660.00 | 7,760.00 | 7,520.00 | 7,710.00 | 7,710.00 | 13,362 |
| 2023-09-01 | 7,580.00 | 7,710.00 | 7,500.00 | 7,660.00 | 7,660.00 | 14,720 |
| 2023-08-31 | 7,550.00 | 7,620.00 | 7,520.00 | 7,580.00 | 7,580.00 | 7,958 |
| 2023-08-30 | 7,390.00 | 7,650.00 | 7,380.00 | 7,590.00 | 7,590.00 | 11,500 |
| 2023-08-29 | 7,330.00 | 7,450.00 | 7,330.00 | 7,390.00 | 7,390.00 | 8,819 |
| 2023-08-28 | 7,240.00 | 7,450.00 | 7,230.00 | 7,330.00 | 7,330.00 | 7,988 |
| 2023-08-25 | 7,280.00 | 7,340.00 | 7,220.00 | 7,240.00 | 7,240.00 | 5,903 |
| 2023-08-24 | 7,170.00 | 7,300.00 | 7,170.00 | 7,280.00 | 7,280.00 | 8,878 |
| 2023-08-23 | 7,320.00 | 7,420.00 | 7,230.00 | 7,240.00 | 7,240.00 | 9,840 |
| 2023-08-22 | 7,290.00 | 7,500.00 | 7,210.00 | 7,290.00 | 7,290.00 | 29,768 |
| 2023-08-21 | 7,300.00 | 7,670.00 | 7,170.00 | 7,250.00 | 7,250.00 | 46,725 |
| 2023-08-18 | 6,770.00 | 7,410.00 | 6,770.00 | 7,350.00 | 7,350.00 | 39,006 |
| 2023-08-17 | 6,750.00 | 6,900.00 | 6,710.00 | 6,840.00 | 6,840.00 | 7,595 |
| 2023-08-16 | 7,000.00 | 7,000.00 | 6,840.00 | 6,920.00 | 6,920.00 | 13,590 |
| 2023-08-14 | 7,350.00 | 7,350.00 | 6,970.00 | 6,970.00 | 6,970.00 | 18,033 |
| 2023-08-11 | 7,340.00 | 7,350.00 | 7,100.00 | 7,350.00 | 7,350.00 | 8,534 |
| 2023-08-10 | 7,090.00 | 7,330.00 | 7,050.00 | 7,330.00 | 7,330.00 | 8,348 |
| 2023-08-09 | 7,120.00 | 7,140.00 | 6,960.00 | 7,090.00 | 7,090.00 | 8,960 |
| 2023-08-08 | 7,200.00 | 7,360.00 | 7,140.00 | 7,250.00 | 7,250.00 | 11,922 |
| 2023-08-07 | 7,330.00 | 7,360.00 | 7,220.00 | 7,300.00 | 7,300.00 | 15,938 |
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.