Clean & Science co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 12,170.00 | 12,420.00 | 11,800.00 | 12,300.00 | 12,300.00 | 56,885 |
| 2023-02-09 | 12,330.00 | 12,340.00 | 12,090.00 | 12,190.00 | 12,190.00 | 34,625 |
| 2023-02-08 | 12,600.00 | 12,680.00 | 12,280.00 | 12,340.00 | 12,340.00 | 49,057 |
| 2023-02-07 | 12,660.00 | 12,970.00 | 12,420.00 | 12,590.00 | 12,590.00 | 55,095 |
| 2023-02-06 | 12,860.00 | 13,200.00 | 12,160.00 | 12,770.00 | 12,770.00 | 121,845 |
| 2023-02-03 | 12,510.00 | 12,790.00 | 12,340.00 | 12,700.00 | 12,700.00 | 52,611 |
| 2023-02-02 | 12,350.00 | 12,950.00 | 12,270.00 | 12,650.00 | 12,650.00 | 107,093 |
| 2023-02-01 | 12,310.00 | 12,560.00 | 12,000.00 | 12,350.00 | 12,350.00 | 80,913 |
| 2023-01-31 | 11,350.00 | 12,300.00 | 11,230.00 | 12,300.00 | 12,300.00 | 135,865 |
| 2023-01-30 | 11,190.00 | 11,470.00 | 11,100.00 | 11,350.00 | 11,350.00 | 33,913 |
| 2023-01-27 | 11,040.00 | 11,410.00 | 11,040.00 | 11,190.00 | 11,190.00 | 33,733 |
| 2023-01-26 | 11,310.00 | 11,310.00 | 11,020.00 | 11,100.00 | 11,100.00 | 37,616 |
| 2023-01-25 | 11,370.00 | 11,510.00 | 11,060.00 | 11,310.00 | 11,310.00 | 42,757 |
| 2023-01-20 | 11,350.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 29,669 |
| 2023-01-19 | 11,550.00 | 11,900.00 | 11,250.00 | 11,400.00 | 11,400.00 | 55,302 |
| 2023-01-18 | 11,300.00 | 11,550.00 | 11,250.00 | 11,450.00 | 11,450.00 | 38,817 |
| 2023-01-17 | 11,200.00 | 11,550.00 | 11,150.00 | 11,250.00 | 11,250.00 | 34,132 |
| 2023-01-16 | 11,250.00 | 11,400.00 | 11,050.00 | 11,250.00 | 11,250.00 | 39,517 |
| 2023-01-13 | 10,950.00 | 11,300.00 | 10,750.00 | 11,300.00 | 11,300.00 | 60,725 |
| 2023-01-12 | 10,950.00 | 11,100.00 | 10,700.00 | 10,950.00 | 10,950.00 | 50,680 |
| 2023-01-11 | 10,750.00 | 11,100.00 | 10,750.00 | 11,050.00 | 11,050.00 | 48,961 |
| 2023-01-10 | 11,000.00 | 11,200.00 | 10,700.00 | 10,800.00 | 10,800.00 | 54,381 |
| 2023-01-09 | 11,850.00 | 11,950.00 | 11,000.00 | 11,100.00 | 11,100.00 | 231,588 |
| 2023-01-06 | 10,300.00 | 11,450.00 | 10,300.00 | 11,200.00 | 11,200.00 | 227,993 |
| 2023-01-05 | 10,350.00 | 10,450.00 | 10,100.00 | 10,300.00 | 10,300.00 | 18,727 |
| 2023-01-04 | 10,050.00 | 10,400.00 | 9,940.00 | 10,300.00 | 10,300.00 | 41,388 |
| 2023-01-03 | 9,560.00 | 10,200.00 | 9,560.00 | 10,050.00 | 10,050.00 | 54,402 |
| 2023-01-02 | 9,330.00 | 9,840.00 | 9,330.00 | 9,770.00 | 9,770.00 | 26,924 |
| 2022-12-29 | 9,590.00 | 9,590.00 | 9,250.00 | 9,370.00 | 9,370.00 | 16,208 |
| 2022-12-28 | 9,480.00 | 9,600.00 | 9,340.00 | 9,560.00 | 9,560.00 | 13,656 |
| 2022-12-27 | 9,360.00 | 9,530.00 | 9,350.00 | 9,410.00 | 9,260.00 | 18,824 |
| 2022-12-26 | 9,300.00 | 9,540.00 | 9,260.00 | 9,450.00 | 9,299.36 | 12,069 |
| 2022-12-23 | 9,700.00 | 9,700.00 | 9,360.00 | 9,400.00 | 9,250.16 | 13,873 |
| 2022-12-22 | 9,830.00 | 9,860.00 | 9,630.00 | 9,700.00 | 9,545.38 | 15,189 |
| 2022-12-21 | 9,680.00 | 9,940.00 | 9,680.00 | 9,830.00 | 9,673.31 | 16,004 |
| 2022-12-20 | 10,050.00 | 10,300.00 | 9,610.00 | 9,630.00 | 9,476.49 | 54,829 |
| 2022-12-19 | 10,000.00 | 10,100.00 | 9,950.00 | 10,000.00 | 9,840.60 | 23,503 |
| 2022-12-16 | 9,900.00 | 10,150.00 | 9,860.00 | 10,000.00 | 9,840.60 | 23,302 |
| 2022-12-15 | 10,000.00 | 10,900.00 | 9,850.00 | 10,050.00 | 9,889.80 | 195,822 |
| 2022-12-14 | 9,970.00 | 10,100.00 | 9,730.00 | 9,820.00 | 9,663.46 | 63,243 |
| 2022-12-13 | 9,710.00 | 10,950.00 | 9,650.00 | 9,760.00 | 9,604.42 | 316,526 |
| 2022-12-12 | 9,640.00 | 9,660.00 | 9,360.00 | 9,530.00 | 9,378.09 | 31,199 |
| 2022-12-09 | 10,300.00 | 10,400.00 | 9,580.00 | 9,640.00 | 9,486.33 | 77,590 |
| 2022-12-08 | 10,300.00 | 10,500.00 | 10,200.00 | 10,250.00 | 10,086.61 | 37,614 |
| 2022-12-07 | 10,150.00 | 10,400.00 | 10,150.00 | 10,150.00 | 9,988.20 | 34,664 |
| 2022-12-06 | 10,650.00 | 10,650.00 | 10,100.00 | 10,200.00 | 10,037.41 | 33,586 |
| 2022-12-05 | 10,400.00 | 10,550.00 | 10,200.00 | 10,500.00 | 10,332.62 | 24,455 |
| 2022-12-02 | 10,550.00 | 10,550.00 | 10,200.00 | 10,400.00 | 10,234.22 | 20,392 |
| 2022-12-01 | 10,500.00 | 10,700.00 | 10,450.00 | 10,500.00 | 10,332.62 | 20,744 |
| 2022-11-30 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,234.22 | 21,288 |
| 2022-11-29 | 10,100.00 | 10,600.00 | 10,100.00 | 10,400.00 | 10,234.22 | 50,371 |
| 2022-11-28 | 10,700.00 | 10,700.00 | 10,100.00 | 10,100.00 | 9,939.00 | 54,575 |
| 2022-11-25 | 10,900.00 | 10,950.00 | 10,450.00 | 10,700.00 | 10,529.44 | 47,435 |
| 2022-11-24 | 10,300.00 | 11,000.00 | 10,200.00 | 10,950.00 | 10,775.45 | 87,126 |
| 2022-11-23 | 10,300.00 | 10,500.00 | 10,050.00 | 10,350.00 | 10,185.02 | 50,141 |
| 2022-11-22 | 11,050.00 | 11,100.00 | 10,200.00 | 10,350.00 | 10,185.02 | 118,575 |
| 2022-11-21 | 10,550.00 | 12,100.00 | 10,400.00 | 10,850.00 | 10,677.05 | 821,881 |
| 2022-11-18 | 9,110.00 | 11,700.00 | 9,110.00 | 10,650.00 | 10,480.23 | 1,189,138 |
| 2022-11-17 | 9,070.00 | 9,340.00 | 8,950.00 | 9,150.00 | 9,004.14 | 34,833 |
| 2022-11-16 | 8,880.00 | 9,070.00 | 8,670.00 | 9,070.00 | 8,925.42 | 36,841 |
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.