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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 045520.KQ stock page

Clean & Science co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-243,375.003,490.003,375.003,420.003,420.004,580
2026-04-233,445.003,470.003,360.003,400.003,400.009,650
2026-04-223,570.003,575.003,465.003,470.003,470.0026,503
2026-04-213,600.003,700.003,495.003,605.003,605.0091,289
2026-04-203,330.003,520.003,260.003,495.003,495.0019,492
2026-04-173,360.003,565.003,330.003,360.003,360.0051,012
2026-04-163,360.003,360.003,285.003,330.003,330.0015,468
2026-04-153,350.003,365.003,305.003,340.003,340.0014,117
2026-04-143,390.003,390.003,320.003,340.003,340.009,852
2026-04-133,320.003,355.003,290.003,335.003,335.006,839
2026-04-103,345.003,390.003,290.003,310.003,310.006,264
2026-04-093,410.003,410.003,300.003,335.003,335.005,379
2026-04-083,475.003,475.003,310.003,340.003,340.0015,938
2026-04-073,355.003,550.003,350.003,405.003,405.0047,902
2026-04-063,275.003,395.003,270.003,355.003,355.009,039
2026-04-033,230.003,345.003,220.003,265.003,265.008,058
2026-04-023,245.003,280.003,200.003,255.003,255.0019,611
2026-04-013,180.003,250.003,180.003,245.003,245.009,417
2026-03-313,170.003,210.003,120.003,170.003,170.0013,829
2026-03-303,095.003,175.003,070.003,170.003,170.0012,633
2026-03-273,150.003,150.003,075.003,100.003,100.008,756
2026-03-263,115.003,150.003,070.003,125.003,125.006,202
2026-03-253,065.003,145.003,040.003,115.003,115.008,273
2026-03-243,040.003,090.003,015.003,065.003,065.008,870
2026-03-233,065.003,105.002,995.003,030.003,030.0013,894
2026-03-203,125.003,150.003,055.003,105.003,105.008,549
2026-03-193,110.003,170.003,075.003,150.003,150.006,012
2026-03-183,130.003,135.003,085.003,110.003,110.005,432
2026-03-173,200.003,200.003,080.003,125.003,125.007,906
2026-03-163,105.003,135.003,105.003,120.003,120.009,086
2026-03-133,130.003,140.003,005.003,110.003,110.0065,009
2026-03-123,135.003,145.003,090.003,140.003,140.003,683
2026-03-113,130.003,175.003,005.003,145.003,145.0016,731
2026-03-103,155.003,180.003,115.003,155.003,155.005,061
2026-03-093,175.003,250.003,025.003,110.003,110.0012,157
2026-03-063,100.003,240.003,090.003,205.003,205.0010,362
2026-03-053,030.003,150.003,025.003,100.003,100.0015,732
2026-03-043,250.003,250.003,000.003,000.003,000.0027,751
2026-03-033,430.003,430.003,260.003,290.003,290.0020,496
2026-02-273,435.003,500.003,355.003,430.003,430.0018,883
2026-02-263,510.003,800.003,335.003,435.003,435.0042,040
2026-02-253,610.003,610.003,420.003,495.003,495.0038,061
2026-02-243,660.003,660.003,505.003,530.003,530.0032,995
2026-02-233,740.003,810.003,655.003,660.003,660.0062,946
2026-02-203,650.003,715.003,565.003,695.003,695.0033,815
2026-02-193,530.003,730.003,530.003,580.003,580.0041,770
2026-02-133,445.003,585.003,445.003,530.003,530.0018,603
2026-02-123,445.003,585.003,445.003,480.003,480.0013,217
2026-02-113,365.003,500.003,365.003,445.003,445.0012,188
2026-02-103,375.003,440.003,350.003,365.003,365.0020,574
2026-02-093,385.003,450.003,370.003,395.003,395.0015,842
2026-02-063,550.003,570.003,250.003,430.003,430.0047,031
2026-02-053,340.003,700.003,340.003,520.003,520.00122,524
2026-02-043,260.003,350.003,255.003,345.003,345.0020,509
2026-02-033,250.003,295.003,250.003,260.003,260.006,778
2026-02-023,275.003,295.003,245.003,275.003,275.009,890
2026-01-303,320.003,320.003,260.003,275.003,275.008,666
2026-01-293,325.003,345.003,280.003,295.003,295.0013,496
2026-01-283,285.003,345.003,275.003,325.003,325.0011,112
2026-01-273,215.003,465.003,215.003,285.003,285.0022,765
← NewerPage 3 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.