Clean & Science co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 13,700.00 | 13,900.00 | 13,500.00 | 13,700.00 | 13,481.62 | 15,184 |
| 2022-05-19 | 13,350.00 | 14,250.00 | 13,250.00 | 13,600.00 | 13,383.21 | 48,291 |
| 2022-05-18 | 13,450.00 | 15,500.00 | 12,850.00 | 13,800.00 | 13,580.02 | 354,110 |
| 2022-05-17 | 12,900.00 | 13,100.00 | 12,850.00 | 13,100.00 | 12,891.18 | 12,126 |
| 2022-05-16 | 13,300.00 | 13,500.00 | 12,800.00 | 12,800.00 | 12,595.96 | 16,634 |
| 2022-05-13 | 13,150.00 | 13,600.00 | 13,050.00 | 13,300.00 | 13,087.99 | 9,364 |
| 2022-05-12 | 14,150.00 | 14,150.00 | 12,900.00 | 13,100.00 | 12,891.18 | 40,990 |
| 2022-05-11 | 13,200.00 | 14,550.00 | 13,200.00 | 14,100.00 | 13,875.24 | 60,952 |
| 2022-05-10 | 12,800.00 | 13,450.00 | 12,750.00 | 13,400.00 | 13,186.40 | 45,680 |
| 2022-05-09 | 13,950.00 | 14,100.00 | 13,250.00 | 13,300.00 | 13,087.99 | 39,923 |
| 2022-05-06 | 14,200.00 | 14,400.00 | 14,000.00 | 14,100.00 | 13,875.24 | 27,393 |
| 2022-05-04 | 14,900.00 | 14,950.00 | 14,400.00 | 14,450.00 | 14,219.66 | 40,229 |
| 2022-05-03 | 15,200.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,662.49 | 20,675 |
| 2022-05-02 | 15,300.00 | 15,300.00 | 14,700.00 | 15,100.00 | 14,859.30 | 31,187 |
| 2022-04-29 | 15,600.00 | 15,700.00 | 15,000.00 | 15,300.00 | 15,056.11 | 36,098 |
| 2022-04-28 | 15,900.00 | 15,950.00 | 15,550.00 | 15,700.00 | 15,449.73 | 21,882 |
| 2022-04-27 | 16,000.00 | 16,050.00 | 15,700.00 | 15,850.00 | 15,597.34 | 20,654 |
| 2022-04-26 | 15,850.00 | 16,200.00 | 15,700.00 | 16,000.00 | 15,744.95 | 22,952 |
| 2022-04-25 | 15,950.00 | 16,450.00 | 15,750.00 | 15,850.00 | 15,597.34 | 19,995 |
| 2022-04-22 | 16,300.00 | 16,350.00 | 16,000.00 | 16,150.00 | 15,892.56 | 28,748 |
| 2022-04-21 | 16,350.00 | 16,450.00 | 16,200.00 | 16,350.00 | 16,089.37 | 10,574 |
| 2022-04-20 | 16,400.00 | 16,400.00 | 16,100.00 | 16,350.00 | 16,089.37 | 19,354 |
| 2022-04-19 | 16,250.00 | 16,400.00 | 15,950.00 | 16,250.00 | 15,990.97 | 51,974 |
| 2022-04-18 | 16,950.00 | 16,950.00 | 16,250.00 | 16,250.00 | 15,990.97 | 61,515 |
| 2022-04-15 | 17,100.00 | 17,100.00 | 16,700.00 | 16,950.00 | 16,679.81 | 16,614 |
| 2022-04-14 | 17,100.00 | 17,150.00 | 16,950.00 | 17,100.00 | 16,827.42 | 11,588 |
| 2022-04-13 | 16,600.00 | 17,050.00 | 16,600.00 | 16,950.00 | 16,679.81 | 19,880 |
| 2022-04-12 | 17,000.00 | 17,050.00 | 16,500.00 | 16,550.00 | 16,286.18 | 39,918 |
| 2022-04-11 | 17,850.00 | 17,850.00 | 16,550.00 | 17,050.00 | 16,778.21 | 63,255 |
| 2022-04-08 | 18,150.00 | 18,150.00 | 17,500.00 | 17,850.00 | 17,565.46 | 41,321 |
| 2022-04-07 | 18,400.00 | 18,500.00 | 17,750.00 | 18,150.00 | 17,860.68 | 46,364 |
| 2022-04-06 | 18,850.00 | 18,850.00 | 18,400.00 | 18,600.00 | 18,303.51 | 34,528 |
| 2022-04-05 | 19,150.00 | 19,150.00 | 18,800.00 | 18,900.00 | 18,598.72 | 26,706 |
| 2022-04-04 | 19,100.00 | 19,150.00 | 18,950.00 | 19,150.00 | 18,844.74 | 13,697 |
| 2022-04-01 | 19,200.00 | 19,250.00 | 19,000.00 | 19,050.00 | 18,746.33 | 18,308 |
| 2022-03-31 | 19,200.00 | 19,200.00 | 18,950.00 | 19,150.00 | 18,844.74 | 10,173 |
| 2022-03-30 | 19,150.00 | 19,200.00 | 19,050.00 | 19,200.00 | 18,893.94 | 12,963 |
| 2022-03-29 | 19,300.00 | 19,300.00 | 18,900.00 | 19,150.00 | 18,844.74 | 30,506 |
| 2022-03-28 | 19,550.00 | 19,600.00 | 19,250.00 | 19,250.00 | 18,943.15 | 22,706 |
| 2022-03-25 | 19,850.00 | 19,850.00 | 19,500.00 | 19,600.00 | 19,287.57 | 15,339 |
| 2022-03-24 | 19,600.00 | 19,850.00 | 19,450.00 | 19,800.00 | 19,484.38 | 11,572 |
| 2022-03-23 | 19,700.00 | 19,850.00 | 19,600.00 | 19,750.00 | 19,435.18 | 16,746 |
| 2022-03-22 | 19,900.00 | 19,900.00 | 19,450.00 | 19,800.00 | 19,484.38 | 16,510 |
| 2022-03-21 | 19,350.00 | 19,900.00 | 19,300.00 | 19,750.00 | 19,435.18 | 36,866 |
| 2022-03-18 | 19,050.00 | 19,250.00 | 18,950.00 | 19,150.00 | 18,844.74 | 15,391 |
| 2022-03-17 | 19,050.00 | 19,100.00 | 18,850.00 | 18,900.00 | 18,598.72 | 16,695 |
| 2022-03-16 | 19,000.00 | 19,200.00 | 18,700.00 | 18,850.00 | 18,549.52 | 21,498 |
| 2022-03-15 | 18,850.00 | 19,000.00 | 18,650.00 | 19,000.00 | 18,697.13 | 20,194 |
| 2022-03-14 | 19,400.00 | 19,500.00 | 18,600.00 | 19,000.00 | 18,697.13 | 41,372 |
| 2022-03-11 | 19,150.00 | 19,650.00 | 19,050.00 | 19,400.00 | 19,090.75 | 30,063 |
| 2022-03-10 | 19,300.00 | 19,400.00 | 18,950.00 | 19,100.00 | 18,795.54 | 27,321 |
| 2022-03-08 | 19,650.00 | 19,950.00 | 18,700.00 | 18,900.00 | 18,598.72 | 70,223 |
| 2022-03-07 | 21,100.00 | 21,100.00 | 20,050.00 | 20,200.00 | 19,878.00 | 62,580 |
| 2022-03-04 | 20,350.00 | 21,400.00 | 20,150.00 | 20,950.00 | 20,616.05 | 104,056 |
| 2022-03-03 | 20,500.00 | 20,500.00 | 20,150.00 | 20,350.00 | 20,025.61 | 31,386 |
| 2022-03-02 | 20,000.00 | 20,350.00 | 19,850.00 | 20,200.00 | 19,878.00 | 26,997 |
| 2022-02-28 | 19,950.00 | 20,200.00 | 19,750.00 | 19,900.00 | 19,582.78 | 22,684 |
| 2022-02-25 | 19,100.00 | 20,100.00 | 19,100.00 | 19,950.00 | 19,631.99 | 49,219 |
| 2022-02-24 | 19,050.00 | 19,350.00 | 18,650.00 | 19,050.00 | 18,746.33 | 24,278 |
| 2022-02-23 | 18,950.00 | 19,100.00 | 18,950.00 | 19,050.00 | 18,746.33 | 8,854 |
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.