Clean & Science co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	9,840.00	9,970.00	9,800.00	9,880.00	9,722.51	14,489
2022-08-16	10,350.00	10,350.00	9,920.00	9,970.00	9,811.07	51,282
2022-08-12	10,150.00	10,300.00	10,100.00	10,250.00	10,086.61	9,150
2022-08-11	10,400.00	10,400.00	10,150.00	10,250.00	10,086.61	9,240
2022-08-10	10,300.00	10,450.00	10,200.00	10,200.00	10,037.41	10,580
2022-08-09	10,400.00	10,550.00	10,250.00	10,500.00	10,332.62	11,489
2022-08-08	10,650.00	10,700.00	10,400.00	10,500.00	10,332.62	6,863
2022-08-05	10,950.00	10,950.00	10,600.00	10,650.00	10,480.23	18,499
2022-08-04	10,650.00	11,050.00	10,650.00	10,800.00	10,627.84	15,831
2022-08-03	10,700.00	10,700.00	10,500.00	10,650.00	10,480.23	7,959
2022-08-02	10,750.00	10,850.00	10,550.00	10,650.00	10,480.23	3,465
2022-08-01	10,950.00	10,950.00	10,750.00	10,750.00	10,578.64	9,892
2022-07-29	10,800.00	10,900.00	10,700.00	10,850.00	10,677.05	10,521
2022-07-28	10,800.00	10,850.00	10,650.00	10,800.00	10,627.84	5,499
2022-07-27	10,500.00	10,800.00	10,300.00	10,800.00	10,627.84	7,559
2022-07-26	10,800.00	10,800.00	10,300.00	10,450.00	10,283.42	7,567
2022-07-25	10,900.00	10,900.00	10,550.00	10,650.00	10,480.23	5,789
2022-07-22	10,750.00	10,800.00	10,550.00	10,750.00	10,578.64	7,730
2022-07-21	10,750.00	10,900.00	10,550.00	10,750.00	10,578.64	6,468
2022-07-20	10,700.00	10,800.00	10,600.00	10,750.00	10,578.64	9,692
2022-07-19	10,650.00	10,650.00	10,500.00	10,600.00	10,431.03	2,405
2022-07-18	10,400.00	10,650.00	10,300.00	10,650.00	10,480.23	14,359
2022-07-15	10,450.00	10,500.00	10,050.00	10,350.00	10,185.02	5,928
2022-07-14	10,350.00	10,500.00	10,200.00	10,400.00	10,234.22	8,869
2022-07-13	10,050.00	10,350.00	10,050.00	10,250.00	10,086.61	7,498
2022-07-12	9,960.00	10,300.00	9,810.00	10,250.00	10,086.61	17,572
2022-07-11	10,350.00	10,450.00	10,000.00	10,200.00	10,037.41	5,715
2022-07-08	10,100.00	10,200.00	10,050.00	10,150.00	9,988.20	8,145
2022-07-07	9,950.00	10,100.00	9,690.00	10,050.00	9,889.80	8,861
2022-07-06	10,100.00	10,100.00	9,850.00	9,950.00	9,791.39	5,030
2022-07-05	9,500.00	10,050.00	9,500.00	9,970.00	9,811.07	23,350
2022-07-04	9,630.00	9,940.00	9,270.00	9,540.00	9,387.93	21,507
2022-07-01	10,000.00	10,250.00	9,700.00	9,700.00	9,545.38	11,233
2022-06-30	10,400.00	10,500.00	10,050.00	10,050.00	9,889.80	10,696
2022-06-29	10,500.00	10,700.00	10,350.00	10,500.00	10,332.62	19,760
2022-06-28	10,100.00	10,800.00	10,100.00	10,400.00	10,234.22	29,921
2022-06-27	9,730.00	10,200.00	9,730.00	10,100.00	9,939.00	12,614
2022-06-24	9,300.00	9,750.00	9,210.00	9,730.00	9,574.90	19,223
2022-06-23	10,100.00	10,100.00	9,100.00	9,300.00	9,151.75	33,276
2022-06-22	10,250.00	10,350.00	9,780.00	9,960.00	9,801.23	25,327
2022-06-21	9,920.00	10,350.00	9,920.00	10,250.00	10,086.61	14,328
2022-06-20	10,750.00	10,900.00	9,900.00	10,000.00	9,840.60	29,249
2022-06-17	10,250.00	10,850.00	10,000.00	10,750.00	10,578.64	32,641
2022-06-16	11,000.00	11,150.00	10,600.00	10,700.00	10,529.44	11,598
2022-06-15	11,400.00	11,900.00	10,800.00	10,800.00	10,627.84	27,140
2022-06-14	10,900.00	11,500.00	10,900.00	11,400.00	11,218.28	50,946
2022-06-13	11,750.00	12,050.00	11,250.00	11,300.00	11,119.87	39,556
2022-06-10	12,600.00	12,650.00	12,100.00	12,250.00	12,054.73	22,545
2022-06-09	12,700.00	12,850.00	12,500.00	12,600.00	12,399.15	12,177
2022-06-08	13,050.00	13,150.00	12,750.00	12,800.00	12,595.96	16,479
2022-06-07	13,600.00	13,600.00	13,000.00	13,000.00	12,792.77	11,600
2022-06-03	13,500.00	13,600.00	13,400.00	13,500.00	13,284.80	8,120
2022-06-02	13,750.00	13,850.00	13,500.00	13,500.00	13,284.80	13,042
2022-05-31	13,650.00	13,800.00	13,600.00	13,750.00	13,530.82	12,424
2022-05-30	13,800.00	13,850.00	13,600.00	13,750.00	13,530.82	9,163
2022-05-27	13,650.00	13,950.00	13,500.00	13,650.00	13,432.41	9,341
2022-05-26	13,500.00	13,850.00	13,500.00	13,600.00	13,383.21	8,050
2022-05-25	13,500.00	13,650.00	13,350.00	13,600.00	13,383.21	10,196
2022-05-24	13,650.00	14,100.00	13,550.00	13,550.00	13,334.01	26,436
2022-05-23	13,750.00	13,850.00	13,450.00	13,700.00	13,481.62	12,878

← NewerPage 18 of 21 · 1,230 trading daysOlder →

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.