Clean & Science co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 8,200.00 | 8,400.00 | 7,990.00 | 8,100.00 | 8,100.00 | 38,216 |
| 2023-05-09 | 7,690.00 | 8,400.00 | 7,690.00 | 8,330.00 | 8,330.00 | 115,321 |
| 2023-05-08 | 7,340.00 | 7,810.00 | 7,340.00 | 7,680.00 | 7,680.00 | 33,802 |
| 2023-05-04 | 7,450.00 | 7,450.00 | 7,210.00 | 7,320.00 | 7,320.00 | 9,184 |
| 2023-05-03 | 7,340.00 | 7,520.00 | 7,330.00 | 7,380.00 | 7,380.00 | 8,125 |
| 2023-05-02 | 7,400.00 | 7,470.00 | 7,150.00 | 7,390.00 | 7,390.00 | 17,974 |
| 2023-04-28 | 7,570.00 | 7,580.00 | 7,420.00 | 7,470.00 | 7,470.00 | 11,374 |
| 2023-04-27 | 7,480.00 | 7,530.00 | 7,340.00 | 7,500.00 | 7,500.00 | 6,913 |
| 2023-04-26 | 7,480.00 | 7,610.00 | 7,400.00 | 7,490.00 | 7,490.00 | 8,213 |
| 2023-04-25 | 7,840.00 | 7,840.00 | 7,430.00 | 7,440.00 | 7,440.00 | 40,703 |
| 2023-04-24 | 7,950.00 | 7,990.00 | 7,780.00 | 7,840.00 | 7,840.00 | 24,413 |
| 2023-04-21 | 7,960.00 | 8,060.00 | 7,960.00 | 7,990.00 | 7,990.00 | 20,278 |
| 2023-04-20 | 8,060.00 | 8,180.00 | 7,950.00 | 7,950.00 | 7,950.00 | 48,195 |
| 2023-04-19 | 8,300.00 | 8,300.00 | 8,130.00 | 8,170.00 | 8,170.00 | 24,159 |
| 2023-04-18 | 8,540.00 | 8,550.00 | 8,190.00 | 8,240.00 | 8,240.00 | 34,278 |
| 2023-04-17 | 8,710.00 | 8,710.00 | 8,470.00 | 8,580.00 | 8,580.00 | 24,411 |
| 2023-04-14 | 8,430.00 | 8,890.00 | 8,420.00 | 8,760.00 | 8,760.00 | 80,084 |
| 2023-04-13 | 8,680.00 | 8,910.00 | 8,340.00 | 8,420.00 | 8,420.00 | 82,310 |
| 2023-04-12 | 8,770.00 | 9,000.00 | 8,460.00 | 8,690.00 | 8,690.00 | 164,955 |
| 2023-04-11 | 8,120.00 | 8,380.00 | 8,080.00 | 8,380.00 | 8,380.00 | 36,642 |
| 2023-04-10 | 8,460.00 | 8,460.00 | 8,000.00 | 8,200.00 | 8,200.00 | 57,991 |
| 2023-04-07 | 8,500.00 | 8,750.00 | 8,400.00 | 8,470.00 | 8,470.00 | 58,759 |
| 2023-04-06 | 8,630.00 | 8,680.00 | 8,300.00 | 8,420.00 | 8,420.00 | 78,131 |
| 2023-04-05 | 8,680.00 | 8,830.00 | 8,670.00 | 8,690.00 | 8,690.00 | 30,426 |
| 2023-04-04 | 8,910.00 | 9,020.00 | 8,520.00 | 8,680.00 | 8,680.00 | 95,845 |
| 2023-04-03 | 9,900.00 | 9,980.00 | 8,750.00 | 9,000.00 | 9,000.00 | 170,872 |
| 2023-03-31 | 10,350.00 | 10,350.00 | 9,870.00 | 9,990.00 | 9,990.00 | 43,792 |
| 2023-03-30 | 10,200.00 | 10,520.00 | 10,200.00 | 10,250.00 | 10,250.00 | 26,974 |
| 2023-03-29 | 10,330.00 | 10,370.00 | 10,100.00 | 10,300.00 | 10,300.00 | 25,117 |
| 2023-03-28 | 10,040.00 | 10,360.00 | 10,040.00 | 10,300.00 | 10,300.00 | 31,510 |
| 2023-03-27 | 10,290.00 | 10,480.00 | 10,050.00 | 10,100.00 | 10,100.00 | 26,768 |
| 2023-03-24 | 10,650.00 | 10,650.00 | 10,200.00 | 10,390.00 | 10,390.00 | 50,818 |
| 2023-03-23 | 10,900.00 | 11,400.00 | 10,480.00 | 10,500.00 | 10,500.00 | 236,579 |
| 2023-03-22 | 10,200.00 | 10,630.00 | 10,000.00 | 10,630.00 | 10,630.00 | 58,913 |
| 2023-03-21 | 10,450.00 | 10,450.00 | 10,180.00 | 10,280.00 | 10,280.00 | 28,061 |
| 2023-03-20 | 9,900.00 | 10,960.00 | 9,890.00 | 10,450.00 | 10,450.00 | 179,274 |
| 2023-03-17 | 9,760.00 | 9,820.00 | 9,530.00 | 9,770.00 | 9,770.00 | 43,045 |
| 2023-03-16 | 10,690.00 | 10,690.00 | 9,640.00 | 9,710.00 | 9,710.00 | 109,862 |
| 2023-03-15 | 10,880.00 | 11,070.00 | 10,600.00 | 10,650.00 | 10,650.00 | 34,664 |
| 2023-03-14 | 11,650.00 | 11,650.00 | 10,710.00 | 10,790.00 | 10,790.00 | 56,989 |
| 2023-03-13 | 11,310.00 | 11,650.00 | 11,210.00 | 11,620.00 | 11,620.00 | 41,810 |
| 2023-03-10 | 11,780.00 | 11,790.00 | 11,350.00 | 11,530.00 | 11,530.00 | 36,889 |
| 2023-03-09 | 12,240.00 | 12,240.00 | 11,800.00 | 11,930.00 | 11,930.00 | 34,434 |
| 2023-03-08 | 12,100.00 | 12,550.00 | 12,060.00 | 12,120.00 | 12,120.00 | 43,682 |
| 2023-03-07 | 12,400.00 | 12,650.00 | 12,130.00 | 12,350.00 | 12,350.00 | 64,695 |
| 2023-03-06 | 12,200.00 | 12,660.00 | 12,160.00 | 12,350.00 | 12,350.00 | 74,128 |
| 2023-03-03 | 11,510.00 | 12,350.00 | 11,510.00 | 12,160.00 | 12,160.00 | 78,553 |
| 2023-03-02 | 11,650.00 | 11,790.00 | 11,500.00 | 11,600.00 | 11,600.00 | 20,023 |
| 2023-02-28 | 11,280.00 | 11,650.00 | 11,210.00 | 11,580.00 | 11,580.00 | 35,806 |
| 2023-02-27 | 11,460.00 | 11,460.00 | 11,000.00 | 11,280.00 | 11,280.00 | 20,936 |
| 2023-02-24 | 11,690.00 | 11,750.00 | 11,330.00 | 11,470.00 | 11,470.00 | 38,206 |
| 2023-02-23 | 11,730.00 | 12,000.00 | 11,620.00 | 11,700.00 | 11,700.00 | 21,036 |
| 2023-02-22 | 11,510.00 | 11,720.00 | 11,480.00 | 11,720.00 | 11,720.00 | 13,964 |
| 2023-02-21 | 11,550.00 | 11,770.00 | 11,390.00 | 11,720.00 | 11,720.00 | 25,754 |
| 2023-02-20 | 11,540.00 | 11,540.00 | 11,080.00 | 11,510.00 | 11,510.00 | 33,364 |
| 2023-02-17 | 12,130.00 | 12,170.00 | 11,420.00 | 11,440.00 | 11,440.00 | 57,736 |
| 2023-02-16 | 12,260.00 | 12,340.00 | 12,090.00 | 12,120.00 | 12,120.00 | 34,365 |
| 2023-02-15 | 12,080.00 | 12,430.00 | 12,080.00 | 12,250.00 | 12,250.00 | 45,438 |
| 2023-02-14 | 12,280.00 | 12,320.00 | 12,140.00 | 12,150.00 | 12,150.00 | 20,003 |
| 2023-02-13 | 12,370.00 | 12,370.00 | 12,060.00 | 12,180.00 | 12,180.00 | 16,256 |
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.