See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 045520.KQ stock page

Clean & Science co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,670.002,720.002,585.002,650.002,650.008,980
2026-07-232,525.002,660.002,525.002,640.002,640.007,495
2026-07-222,710.002,710.002,525.002,525.002,525.0032,025
2026-07-212,730.002,785.002,590.002,710.002,710.0031,949
2026-07-202,850.002,870.002,730.002,730.002,730.0010,849
2026-07-163,015.003,025.002,870.002,895.002,895.0011,293
2026-07-153,080.003,260.002,930.002,970.002,970.0041,378
2026-07-142,980.002,980.002,825.002,960.002,960.0073,697
2026-07-133,070.003,300.002,870.002,880.002,880.0036,128
2026-07-102,930.003,445.002,910.003,070.003,070.0070,876
2026-07-092,900.002,955.002,755.002,815.002,815.0029,597
2026-07-082,980.002,990.002,720.002,910.002,910.0024,382
2026-07-072,995.003,100.002,880.002,935.002,935.0015,167
2026-07-062,970.003,075.002,800.003,010.003,010.0017,033
2026-07-033,080.003,170.002,775.002,975.002,975.0079,791
2026-07-023,100.003,230.002,805.003,080.003,080.0063,239
2026-07-013,790.003,790.003,000.003,110.003,110.00163,843
2026-06-302,730.003,090.002,730.003,090.003,090.00165,930
2026-06-292,820.002,955.002,650.002,730.002,730.0083,361
2026-06-262,890.002,915.002,605.002,720.002,720.00137,329
2026-06-253,100.003,120.002,760.002,870.002,870.00129,846
2026-06-243,455.003,520.003,070.003,100.003,100.00354,361
2026-06-234,500.004,740.003,010.003,350.003,350.001,437,144
2026-06-223,200.003,955.003,200.003,955.003,955.00462,232
2026-06-193,085.003,180.002,875.003,045.003,045.0047,186
2026-06-183,075.003,285.002,955.003,080.003,080.0021,422
2026-06-173,220.003,300.003,050.003,075.003,075.0030,241
2026-06-163,180.003,280.003,150.003,220.003,220.0035,944
2026-06-152,910.003,280.002,850.003,175.003,175.00106,818
2026-06-122,480.003,220.002,400.002,915.002,915.00328,500
2026-06-112,345.002,490.002,330.002,480.002,480.0026,553
2026-06-102,170.002,400.002,165.002,350.002,350.0037,515
2026-06-092,315.002,315.002,110.002,170.002,170.0028,879
2026-06-082,350.002,430.002,235.002,315.002,315.0036,866
2026-06-052,440.002,440.002,322.002,430.002,430.009,211
2026-06-042,340.002,440.002,335.002,405.002,405.0018,145
2026-06-022,370.002,430.002,215.002,340.002,340.0027,701
2026-06-012,595.002,600.002,360.002,370.002,370.0035,873
2026-05-292,630.002,630.002,415.002,595.002,595.0029,566
2026-05-282,685.002,715.002,630.002,645.002,645.0014,064
2026-05-272,805.002,835.002,630.002,630.002,630.0016,709
2026-05-262,790.002,835.002,790.002,790.002,790.0013,193
2026-05-222,665.002,830.002,665.002,790.002,790.0024,458
2026-05-212,670.002,720.002,665.002,665.002,665.0013,578
2026-05-202,770.002,800.002,500.002,665.002,665.0019,515
2026-05-192,815.002,815.002,700.002,725.002,725.0021,505
2026-05-182,850.002,850.002,710.002,760.002,760.0013,096
2026-05-152,900.002,980.002,810.002,810.002,810.0026,062
2026-05-142,975.002,975.002,855.002,900.002,900.0012,657
2026-05-133,010.003,010.002,900.002,955.002,955.0019,186
2026-05-123,010.003,040.003,000.003,010.003,010.0010,905
2026-05-113,090.003,090.003,000.003,055.003,055.0040,303
2026-05-083,155.003,155.003,100.003,135.003,135.008,918
2026-05-073,265.003,265.003,100.003,155.003,155.0022,023
2026-05-063,280.003,300.003,260.003,275.003,275.009,467
2026-05-043,355.003,370.003,260.003,300.003,300.0027,887
2026-04-303,330.003,400.003,290.003,355.003,355.0038,846
2026-04-293,350.003,350.003,300.003,335.003,335.006,098
2026-04-283,350.003,375.003,310.003,350.003,350.0010,097
2026-04-273,430.003,435.003,330.003,345.003,345.0017,314
← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28150.0000 KRW
2021-12-29150.0000 KRW
2020-12-29500.0000 KRW
2019-12-27300.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.