Clean & Science co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 21,300.00 | 21,700.00 | 21,050.00 | 21,500.00 | 20,998.20 | 77,813 |
| 2021-11-23 | 20,750.00 | 21,450.00 | 20,350.00 | 21,450.00 | 20,949.37 | 103,511 |
| 2021-11-22 | 19,850.00 | 20,700.00 | 19,800.00 | 20,550.00 | 20,070.37 | 106,286 |
| 2021-11-19 | 19,150.00 | 19,450.00 | 18,850.00 | 19,200.00 | 18,751.88 | 18,607 |
| 2021-11-18 | 18,850.00 | 19,200.00 | 18,700.00 | 19,150.00 | 18,703.05 | 25,492 |
| 2021-11-17 | 19,750.00 | 19,750.00 | 19,200.00 | 19,200.00 | 18,751.88 | 22,002 |
| 2021-11-16 | 19,800.00 | 20,050.00 | 19,600.00 | 19,700.00 | 19,240.21 | 15,143 |
| 2021-11-15 | 19,550.00 | 20,200.00 | 19,500.00 | 19,900.00 | 19,435.55 | 16,510 |
| 2021-11-12 | 19,800.00 | 19,900.00 | 19,550.00 | 19,650.00 | 19,191.38 | 17,645 |
| 2021-11-11 | 19,900.00 | 20,250.00 | 19,550.00 | 19,750.00 | 19,289.05 | 19,088 |
| 2021-11-10 | 20,200.00 | 20,450.00 | 19,900.00 | 20,000.00 | 19,533.21 | 25,353 |
| 2021-11-09 | 20,650.00 | 20,700.00 | 20,150.00 | 20,250.00 | 19,777.38 | 14,949 |
| 2021-11-08 | 20,300.00 | 21,000.00 | 20,050.00 | 20,650.00 | 20,168.04 | 27,879 |
| 2021-11-05 | 19,900.00 | 20,700.00 | 19,600.00 | 20,450.00 | 19,972.71 | 42,399 |
| 2021-11-04 | 20,400.00 | 20,400.00 | 19,800.00 | 19,900.00 | 19,435.55 | 19,042 |
| 2021-11-03 | 20,850.00 | 20,850.00 | 20,000.00 | 20,100.00 | 19,630.88 | 34,780 |
| 2021-11-02 | 20,950.00 | 20,950.00 | 20,350.00 | 20,850.00 | 20,363.37 | 19,235 |
| 2021-11-01 | 20,200.00 | 21,000.00 | 20,200.00 | 20,800.00 | 20,314.54 | 46,251 |
| 2021-10-29 | 20,100.00 | 20,300.00 | 19,800.00 | 20,100.00 | 19,630.88 | 24,201 |
| 2021-10-28 | 20,250.00 | 20,450.00 | 19,850.00 | 20,100.00 | 19,630.88 | 39,123 |
| 2021-10-27 | 20,750.00 | 21,700.00 | 20,200.00 | 20,250.00 | 19,777.38 | 143,428 |
| 2021-10-26 | 19,750.00 | 20,750.00 | 19,650.00 | 20,650.00 | 20,168.04 | 80,205 |
| 2021-10-25 | 18,800.00 | 19,700.00 | 18,800.00 | 19,700.00 | 19,240.21 | 70,432 |
| 2021-10-22 | 17,800.00 | 19,300.00 | 17,800.00 | 18,800.00 | 18,361.22 | 107,825 |
| 2021-10-21 | 17,600.00 | 17,850.00 | 17,500.00 | 17,600.00 | 17,189.23 | 12,371 |
| 2021-10-20 | 17,700.00 | 17,750.00 | 17,450.00 | 17,600.00 | 17,189.23 | 11,874 |
| 2021-10-19 | 17,650.00 | 17,850.00 | 17,450.00 | 17,700.00 | 17,286.89 | 13,617 |
| 2021-10-18 | 17,550.00 | 17,700.00 | 17,100.00 | 17,650.00 | 17,238.06 | 9,658 |
| 2021-10-15 | 17,500.00 | 17,800.00 | 17,100.00 | 17,550.00 | 17,140.39 | 14,866 |
| 2021-10-14 | 16,650.00 | 17,600.00 | 16,600.00 | 17,500.00 | 17,091.56 | 29,068 |
← NewerPage 21 of 21 · 1,230 trading days
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.