Clean & Science co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 7,070.00 | 7,480.00 | 7,050.00 | 7,280.00 | 7,280.00 | 27,147 |
| 2023-08-03 | 6,800.00 | 7,150.00 | 6,800.00 | 7,070.00 | 7,070.00 | 31,414 |
| 2023-08-02 | 6,920.00 | 6,960.00 | 6,860.00 | 6,960.00 | 6,960.00 | 16,496 |
| 2023-08-01 | 6,890.00 | 7,060.00 | 6,860.00 | 6,860.00 | 6,860.00 | 17,713 |
| 2023-07-31 | 6,610.00 | 6,850.00 | 6,540.00 | 6,850.00 | 6,850.00 | 17,621 |
| 2023-07-28 | 6,200.00 | 6,600.00 | 6,060.00 | 6,480.00 | 6,480.00 | 16,609 |
| 2023-07-27 | 6,100.00 | 6,290.00 | 6,070.00 | 6,200.00 | 6,200.00 | 27,607 |
| 2023-07-26 | 6,400.00 | 6,450.00 | 5,980.00 | 6,150.00 | 6,150.00 | 42,975 |
| 2023-07-25 | 6,560.00 | 6,610.00 | 6,400.00 | 6,410.00 | 6,410.00 | 14,704 |
| 2023-07-24 | 6,950.00 | 6,950.00 | 6,560.00 | 6,560.00 | 6,560.00 | 36,969 |
| 2023-07-21 | 6,910.00 | 7,070.00 | 6,850.00 | 6,920.00 | 6,920.00 | 15,496 |
| 2023-07-20 | 7,120.00 | 7,200.00 | 6,900.00 | 6,910.00 | 6,910.00 | 41,098 |
| 2023-07-19 | 7,330.00 | 7,330.00 | 7,140.00 | 7,250.00 | 7,250.00 | 13,239 |
| 2023-07-18 | 7,520.00 | 7,520.00 | 7,170.00 | 7,340.00 | 7,340.00 | 31,120 |
| 2023-07-17 | 7,520.00 | 7,550.00 | 7,320.00 | 7,540.00 | 7,540.00 | 12,514 |
| 2023-07-14 | 7,820.00 | 7,830.00 | 7,440.00 | 7,520.00 | 7,520.00 | 60,707 |
| 2023-07-13 | 7,850.00 | 7,890.00 | 7,760.00 | 7,840.00 | 7,840.00 | 7,468 |
| 2023-07-12 | 8,000.00 | 8,040.00 | 7,700.00 | 7,890.00 | 7,890.00 | 11,164 |
| 2023-07-11 | 7,840.00 | 7,990.00 | 7,840.00 | 7,960.00 | 7,960.00 | 7,283 |
| 2023-07-10 | 7,710.00 | 7,930.00 | 7,640.00 | 7,930.00 | 7,930.00 | 15,700 |
| 2023-07-07 | 7,550.00 | 7,790.00 | 7,440.00 | 7,710.00 | 7,710.00 | 33,231 |
| 2023-07-06 | 7,850.00 | 7,860.00 | 7,400.00 | 7,600.00 | 7,600.00 | 16,479 |
| 2023-07-05 | 7,960.00 | 8,040.00 | 7,760.00 | 7,850.00 | 7,850.00 | 11,805 |
| 2023-07-04 | 7,830.00 | 8,060.00 | 7,770.00 | 8,040.00 | 8,040.00 | 24,128 |
| 2023-07-03 | 8,030.00 | 8,040.00 | 7,950.00 | 8,020.00 | 8,020.00 | 8,292 |
| 2023-06-30 | 7,830.00 | 8,040.00 | 7,820.00 | 7,990.00 | 7,990.00 | 17,576 |
| 2023-06-29 | 7,670.00 | 7,960.00 | 7,620.00 | 7,900.00 | 7,900.00 | 20,492 |
| 2023-06-28 | 7,430.00 | 7,740.00 | 7,430.00 | 7,720.00 | 7,720.00 | 18,577 |
| 2023-06-27 | 7,590.00 | 7,590.00 | 7,370.00 | 7,490.00 | 7,490.00 | 13,549 |
| 2023-06-26 | 7,740.00 | 7,740.00 | 7,490.00 | 7,560.00 | 7,560.00 | 21,427 |
| 2023-06-23 | 7,930.00 | 7,940.00 | 7,690.00 | 7,760.00 | 7,760.00 | 16,538 |
| 2023-06-22 | 7,970.00 | 8,000.00 | 7,830.00 | 7,980.00 | 7,980.00 | 5,725 |
| 2023-06-21 | 8,100.00 | 8,120.00 | 7,920.00 | 8,050.00 | 8,050.00 | 9,435 |
| 2023-06-20 | 7,980.00 | 8,130.00 | 7,980.00 | 8,130.00 | 8,130.00 | 6,637 |
| 2023-06-19 | 8,050.00 | 8,120.00 | 7,930.00 | 8,120.00 | 8,120.00 | 10,941 |
| 2023-06-16 | 7,920.00 | 8,050.00 | 7,820.00 | 8,050.00 | 8,050.00 | 23,636 |
| 2023-06-15 | 7,810.00 | 7,930.00 | 7,730.00 | 7,920.00 | 7,920.00 | 13,265 |
| 2023-06-14 | 8,200.00 | 8,200.00 | 7,600.00 | 7,890.00 | 7,890.00 | 32,855 |
| 2023-06-13 | 8,250.00 | 8,430.00 | 8,020.00 | 8,200.00 | 8,200.00 | 17,465 |
| 2023-06-12 | 8,330.00 | 8,330.00 | 8,010.00 | 8,260.00 | 8,260.00 | 23,199 |
| 2023-06-09 | 8,090.00 | 8,450.00 | 8,080.00 | 8,420.00 | 8,420.00 | 64,428 |
| 2023-06-08 | 8,090.00 | 8,170.00 | 7,950.00 | 8,130.00 | 8,130.00 | 19,054 |
| 2023-06-07 | 8,060.00 | 8,120.00 | 8,000.00 | 8,090.00 | 8,090.00 | 8,590 |
| 2023-06-05 | 8,090.00 | 8,120.00 | 7,770.00 | 8,120.00 | 8,120.00 | 12,013 |
| 2023-06-02 | 8,090.00 | 8,140.00 | 8,020.00 | 8,090.00 | 8,090.00 | 9,450 |
| 2023-06-01 | 8,130.00 | 8,170.00 | 8,010.00 | 8,170.00 | 8,170.00 | 5,493 |
| 2023-05-31 | 8,110.00 | 8,150.00 | 7,990.00 | 8,130.00 | 8,130.00 | 14,761 |
| 2023-05-30 | 8,110.00 | 8,200.00 | 8,000.00 | 8,110.00 | 8,110.00 | 13,092 |
| 2023-05-26 | 8,100.00 | 8,200.00 | 8,040.00 | 8,160.00 | 8,160.00 | 8,428 |
| 2023-05-25 | 8,100.00 | 8,200.00 | 8,060.00 | 8,200.00 | 8,200.00 | 9,995 |
| 2023-05-24 | 8,130.00 | 8,190.00 | 8,000.00 | 8,190.00 | 8,190.00 | 12,975 |
| 2023-05-23 | 8,320.00 | 8,370.00 | 8,110.00 | 8,160.00 | 8,160.00 | 26,712 |
| 2023-05-22 | 8,270.00 | 8,390.00 | 8,140.00 | 8,360.00 | 8,360.00 | 33,687 |
| 2023-05-19 | 8,320.00 | 8,320.00 | 8,110.00 | 8,250.00 | 8,250.00 | 24,617 |
| 2023-05-18 | 8,130.00 | 8,320.00 | 8,080.00 | 8,320.00 | 8,320.00 | 18,177 |
| 2023-05-17 | 8,030.00 | 8,130.00 | 7,970.00 | 8,130.00 | 8,130.00 | 15,165 |
| 2023-05-16 | 7,950.00 | 8,070.00 | 7,780.00 | 8,070.00 | 8,070.00 | 9,106 |
| 2023-05-15 | 8,150.00 | 8,170.00 | 7,810.00 | 8,060.00 | 8,060.00 | 17,697 |
| 2023-05-12 | 8,170.00 | 8,170.00 | 7,970.00 | 8,170.00 | 8,170.00 | 21,050 |
| 2023-05-11 | 8,100.00 | 8,190.00 | 8,000.00 | 8,170.00 | 8,170.00 | 16,171 |
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.