Clean & Science co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 8,600.00 | 9,080.00 | 8,600.00 | 8,850.00 | 8,708.93 | 66,005 |
| 2022-11-14 | 8,580.00 | 8,670.00 | 8,400.00 | 8,570.00 | 8,433.39 | 53,712 |
| 2022-11-11 | 8,530.00 | 9,300.00 | 8,430.00 | 8,580.00 | 8,443.23 | 185,398 |
| 2022-11-10 | 7,280.00 | 9,290.00 | 7,210.00 | 8,530.00 | 8,394.03 | 853,898 |
| 2022-11-09 | 7,200.00 | 7,290.00 | 7,150.00 | 7,200.00 | 7,085.23 | 5,487 |
| 2022-11-08 | 7,100.00 | 7,170.00 | 7,050.00 | 7,170.00 | 7,055.71 | 7,033 |
| 2022-11-07 | 6,870.00 | 7,020.00 | 6,860.00 | 6,970.00 | 6,858.89 | 7,016 |
| 2022-11-04 | 6,930.00 | 6,930.00 | 6,800.00 | 6,860.00 | 6,750.65 | 5,673 |
| 2022-11-03 | 6,950.00 | 6,990.00 | 6,860.00 | 6,930.00 | 6,819.53 | 2,213 |
| 2022-11-02 | 7,070.00 | 7,120.00 | 6,980.00 | 7,020.00 | 6,908.10 | 1,997 |
| 2022-11-01 | 7,040.00 | 7,150.00 | 6,940.00 | 7,060.00 | 6,947.46 | 6,990 |
| 2022-10-31 | 6,970.00 | 7,030.00 | 6,880.00 | 7,020.00 | 6,908.10 | 2,843 |
| 2022-10-28 | 6,950.00 | 7,020.00 | 6,810.00 | 6,870.00 | 6,760.49 | 10,063 |
| 2022-10-27 | 6,790.00 | 6,950.00 | 6,740.00 | 6,950.00 | 6,839.21 | 8,687 |
| 2022-10-26 | 6,790.00 | 6,790.00 | 6,660.00 | 6,730.00 | 6,622.72 | 2,295 |
| 2022-10-25 | 6,730.00 | 6,800.00 | 6,690.00 | 6,710.00 | 6,603.04 | 3,455 |
| 2022-10-24 | 6,670.00 | 6,770.00 | 6,670.00 | 6,730.00 | 6,622.72 | 9,421 |
| 2022-10-21 | 6,660.00 | 6,720.00 | 6,610.00 | 6,620.00 | 6,514.47 | 6,881 |
| 2022-10-20 | 6,710.00 | 6,790.00 | 6,670.00 | 6,780.00 | 6,671.92 | 4,891 |
| 2022-10-19 | 6,690.00 | 6,820.00 | 6,630.00 | 6,780.00 | 6,671.92 | 18,033 |
| 2022-10-18 | 6,690.00 | 6,700.00 | 6,580.00 | 6,670.00 | 6,563.68 | 16,176 |
| 2022-10-17 | 6,430.00 | 6,590.00 | 6,420.00 | 6,570.00 | 6,465.27 | 12,066 |
| 2022-10-14 | 6,540.00 | 6,660.00 | 6,490.00 | 6,520.00 | 6,416.07 | 40,100 |
| 2022-10-13 | 6,580.00 | 6,650.00 | 6,460.00 | 6,540.00 | 6,435.75 | 5,709 |
| 2022-10-12 | 6,600.00 | 6,700.00 | 6,370.00 | 6,690.00 | 6,583.36 | 8,962 |
| 2022-10-11 | 6,920.00 | 7,000.00 | 6,660.00 | 6,700.00 | 6,593.20 | 12,277 |
| 2022-10-07 | 7,130.00 | 7,130.00 | 6,940.00 | 7,070.00 | 6,957.30 | 5,303 |
| 2022-10-06 | 7,090.00 | 7,190.00 | 7,090.00 | 7,130.00 | 7,016.34 | 14,398 |
| 2022-10-05 | 7,350.00 | 7,380.00 | 7,050.00 | 7,090.00 | 6,976.98 | 12,777 |
| 2022-10-04 | 6,940.00 | 7,190.00 | 6,940.00 | 7,190.00 | 7,075.39 | 8,860 |
| 2022-09-30 | 6,670.00 | 6,940.00 | 6,660.00 | 6,900.00 | 6,790.01 | 16,296 |
| 2022-09-29 | 7,120.00 | 7,340.00 | 6,850.00 | 6,860.00 | 6,750.65 | 23,384 |
| 2022-09-28 | 7,500.00 | 7,540.00 | 7,060.00 | 7,110.00 | 6,996.66 | 19,742 |
| 2022-09-27 | 7,740.00 | 7,880.00 | 7,480.00 | 7,490.00 | 7,370.61 | 28,941 |
| 2022-09-26 | 8,120.00 | 8,390.00 | 7,880.00 | 7,920.00 | 7,793.75 | 27,761 |
| 2022-09-23 | 8,850.00 | 8,970.00 | 8,400.00 | 8,450.00 | 8,315.30 | 18,496 |
| 2022-09-22 | 8,900.00 | 9,060.00 | 8,820.00 | 8,850.00 | 8,708.93 | 7,425 |
| 2022-09-21 | 9,160.00 | 9,200.00 | 9,060.00 | 9,110.00 | 8,964.78 | 1,263 |
| 2022-09-20 | 9,070.00 | 9,200.00 | 9,070.00 | 9,160.00 | 9,013.99 | 3,066 |
| 2022-09-19 | 9,220.00 | 9,280.00 | 9,050.00 | 9,070.00 | 8,925.42 | 6,957 |
| 2022-09-16 | 9,040.00 | 9,300.00 | 9,040.00 | 9,300.00 | 9,151.75 | 10,654 |
| 2022-09-15 | 9,360.00 | 9,360.00 | 9,140.00 | 9,170.00 | 9,023.83 | 6,928 |
| 2022-09-14 | 9,200.00 | 9,300.00 | 9,110.00 | 9,260.00 | 9,112.39 | 13,403 |
| 2022-09-13 | 9,500.00 | 9,670.00 | 9,470.00 | 9,500.00 | 9,348.57 | 15,588 |
| 2022-09-08 | 9,510.00 | 9,590.00 | 9,450.00 | 9,500.00 | 9,348.57 | 9,394 |
| 2022-09-07 | 9,610.00 | 9,720.00 | 9,550.00 | 9,590.00 | 9,437.13 | 9,761 |
| 2022-09-06 | 9,890.00 | 9,890.00 | 9,710.00 | 9,740.00 | 9,584.74 | 2,370 |
| 2022-09-05 | 9,980.00 | 9,980.00 | 9,630.00 | 9,750.00 | 9,594.58 | 2,859 |
| 2022-09-02 | 9,800.00 | 9,980.00 | 9,720.00 | 9,820.00 | 9,663.46 | 8,130 |
| 2022-09-01 | 9,800.00 | 9,990.00 | 9,800.00 | 9,850.00 | 9,692.99 | 8,307 |
| 2022-08-31 | 9,900.00 | 9,940.00 | 9,810.00 | 9,850.00 | 9,692.99 | 1,571 |
| 2022-08-30 | 9,600.00 | 9,940.00 | 9,600.00 | 9,900.00 | 9,742.19 | 5,876 |
| 2022-08-29 | 9,640.00 | 9,870.00 | 9,630.00 | 9,770.00 | 9,614.26 | 6,505 |
| 2022-08-26 | 10,050.00 | 10,200.00 | 9,980.00 | 10,000.00 | 9,840.60 | 5,865 |
| 2022-08-25 | 10,200.00 | 10,200.00 | 9,990.00 | 10,050.00 | 9,889.80 | 3,247 |
| 2022-08-24 | 9,800.00 | 10,100.00 | 9,700.00 | 10,050.00 | 9,889.80 | 7,514 |
| 2022-08-23 | 9,520.00 | 9,830.00 | 9,520.00 | 9,770.00 | 9,614.26 | 8,550 |
| 2022-08-22 | 9,800.00 | 9,800.00 | 9,700.00 | 9,780.00 | 9,624.10 | 10,348 |
| 2022-08-19 | 9,880.00 | 9,980.00 | 9,880.00 | 9,930.00 | 9,771.71 | 3,778 |
| 2022-08-18 | 9,850.00 | 10,000.00 | 9,780.00 | 9,980.00 | 9,820.91 | 19,808 |
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.