Clean & Science co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	18,800.00	19,100.00	18,600.00	18,950.00	18,647.93	20,519
2022-02-21	18,400.00	19,000.00	18,400.00	19,000.00	18,697.13	12,228
2022-02-18	18,400.00	18,800.00	18,050.00	18,750.00	18,451.12	12,187
2022-02-17	18,700.00	18,950.00	18,100.00	18,450.00	18,155.90	25,831
2022-02-16	18,700.00	18,900.00	18,450.00	18,650.00	18,352.71	31,502
2022-02-15	19,050.00	19,400.00	18,200.00	18,200.00	17,909.88	25,381
2022-02-14	19,100.00	19,450.00	18,750.00	19,100.00	18,795.54	29,886
2022-02-11	19,700.00	19,950.00	19,500.00	19,650.00	19,336.77	22,154
2022-02-10	19,500.00	19,800.00	19,150.00	19,700.00	19,385.97	29,817
2022-02-09	19,500.00	19,500.00	19,000.00	19,300.00	18,992.35	15,964
2022-02-08	18,800.00	19,450.00	18,750.00	19,050.00	18,746.33	17,853
2022-02-07	18,750.00	18,850.00	18,500.00	18,800.00	18,500.32	6,717
2022-02-04	18,400.00	18,750.00	18,200.00	18,750.00	18,451.12	7,474
2022-02-03	18,150.00	18,450.00	18,000.00	18,450.00	18,155.90	13,777
2022-01-28	17,500.00	18,050.00	17,300.00	17,750.00	17,467.06	21,323
2022-01-27	18,550.00	18,700.00	17,550.00	17,550.00	17,270.24	26,185
2022-01-26	18,650.00	19,050.00	18,500.00	18,600.00	18,303.51	12,878
2022-01-25	19,000.00	19,350.00	18,650.00	18,900.00	18,598.72	35,682
2022-01-24	19,250.00	19,550.00	19,000.00	19,400.00	19,090.75	31,812
2022-01-21	19,250.00	19,550.00	19,100.00	19,400.00	19,090.75	21,181
2022-01-20	18,800.00	19,300.00	18,800.00	19,250.00	18,943.15	14,649
2022-01-19	18,700.00	19,050.00	18,700.00	18,950.00	18,647.93	9,467
2022-01-18	18,700.00	19,400.00	18,700.00	18,750.00	18,451.12	19,485
2022-01-17	19,250.00	19,300.00	18,650.00	18,950.00	18,647.93	17,376
2022-01-14	19,450.00	19,450.00	19,050.00	19,200.00	18,893.94	11,599
2022-01-13	19,050.00	19,500.00	18,950.00	19,450.00	19,139.96	16,228
2022-01-12	19,250.00	19,250.00	18,850.00	19,100.00	18,795.54	16,027
2022-01-11	19,150.00	19,300.00	18,700.00	18,900.00	18,598.72	20,799
2022-01-10	19,350.00	20,400.00	18,850.00	19,150.00	18,844.74	94,036
2022-01-07	18,800.00	19,450.00	18,700.00	19,000.00	18,697.13	25,322
2022-01-06	18,600.00	19,500.00	18,600.00	18,750.00	18,451.12	25,167
2022-01-05	19,200.00	19,200.00	18,650.00	19,000.00	18,697.13	22,045
2022-01-04	19,500.00	19,650.00	18,900.00	19,100.00	18,795.54	32,621
2022-01-03	19,550.00	19,800.00	19,400.00	19,450.00	19,139.96	18,691
2021-12-30	19,950.00	20,100.00	19,700.00	19,700.00	19,385.97	12,425
2021-12-29	20,050.00	20,150.00	19,850.00	19,950.00	19,631.99	14,263
2021-12-28	19,950.00	20,150.00	19,950.00	19,950.00	19,484.38	12,137
2021-12-27	20,000.00	20,250.00	19,850.00	20,000.00	19,533.21	10,155
2021-12-24	20,250.00	20,250.00	19,900.00	19,950.00	19,484.38	9,512
2021-12-23	20,150.00	20,150.00	19,850.00	19,950.00	19,484.38	17,523
2021-12-22	20,250.00	20,450.00	19,950.00	20,000.00	19,533.21	12,184
2021-12-21	19,950.00	20,450.00	19,650.00	20,450.00	19,972.71	26,179
2021-12-20	20,000.00	20,300.00	19,600.00	19,950.00	19,484.38	34,014
2021-12-17	20,350.00	20,600.00	19,900.00	20,400.00	19,923.88	24,492
2021-12-16	20,200.00	20,650.00	20,200.00	20,250.00	19,777.38	32,721
2021-12-15	20,050.00	20,150.00	19,750.00	20,100.00	19,630.88	9,020
2021-12-14	19,900.00	20,200.00	19,800.00	19,900.00	19,435.55	15,439
2021-12-13	20,400.00	20,400.00	19,950.00	20,050.00	19,582.04	12,692
2021-12-10	20,200.00	20,450.00	20,050.00	20,200.00	19,728.54	11,773
2021-12-09	20,250.00	21,000.00	20,000.00	20,400.00	19,923.88	49,895
2021-12-08	20,300.00	20,450.00	20,000.00	20,250.00	19,777.38	22,274
2021-12-07	20,300.00	20,700.00	20,300.00	20,450.00	19,972.71	17,626
2021-12-06	19,700.00	20,600.00	19,450.00	20,350.00	19,875.04	28,184
2021-12-03	19,550.00	19,750.00	19,300.00	19,600.00	19,142.55	13,902
2021-12-02	18,450.00	19,450.00	18,450.00	19,400.00	18,947.22	15,512
2021-12-01	18,400.00	18,950.00	18,300.00	18,800.00	18,361.22	24,865
2021-11-30	19,900.00	20,300.00	18,300.00	18,600.00	18,165.89	51,915
2021-11-29	19,750.00	20,650.00	19,400.00	19,850.00	19,386.71	43,153
2021-11-26	21,350.00	21,350.00	20,050.00	20,300.00	19,826.21	54,915
2021-11-25	21,500.00	21,550.00	21,250.00	21,350.00	20,851.70	30,296

← NewerPage 20 of 21 · 1,223 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.