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
2026-01-263,190.003,250.003,190.003,245.003,245.0014,179
2026-01-233,160.003,200.003,160.003,190.003,190.008,764
2026-01-223,245.003,245.003,160.003,180.003,180.0014,424
2026-01-213,200.003,285.003,200.003,245.003,245.004,846
2026-01-203,235.003,270.003,225.003,225.003,225.0018,036
2026-01-193,300.003,300.003,245.003,245.003,245.0010,595
2026-01-163,260.003,380.003,260.003,300.003,300.0014,749
2026-01-153,285.003,290.003,225.003,260.003,260.0018,617
2026-01-143,375.003,375.003,290.003,290.003,290.008,898
2026-01-133,360.003,370.003,300.003,325.003,325.0013,631
2026-01-123,400.003,415.003,350.003,360.003,360.0018,174
2026-01-093,400.003,405.003,350.003,400.003,400.007,393
2026-01-083,400.003,435.003,400.003,430.003,430.008,894
2026-01-073,430.003,430.003,400.003,430.003,430.007,378
2026-01-063,400.003,440.003,395.003,430.003,430.009,738
2026-01-053,465.003,470.003,430.003,430.003,430.0018,341
2026-01-023,470.003,480.003,430.003,470.003,470.0011,902
2025-12-303,415.003,470.003,400.003,470.003,470.009,510
2025-12-293,450.003,480.003,430.003,435.003,435.0016,044
2025-12-263,450.003,490.003,445.003,480.003,480.0017,675
2025-12-243,525.003,530.003,465.003,480.003,480.0019,030
2025-12-233,660.003,670.003,505.003,525.003,525.0060,645
2025-12-223,430.004,420.003,430.003,660.003,660.001,122,833
2025-12-193,455.003,480.003,450.003,460.003,460.006,777
2025-12-183,460.003,485.003,460.003,480.003,480.002,619
2025-12-173,470.003,500.003,450.003,490.003,490.004,535
2025-12-163,515.003,545.003,495.003,505.003,505.004,157
2025-12-153,500.003,585.003,460.003,550.003,550.005,694
2025-12-123,535.003,575.003,500.003,535.003,535.004,465
2025-12-113,555.003,585.003,550.003,550.003,550.002,596
2025-12-103,500.003,590.003,500.003,560.003,560.005,179
2025-12-093,565.003,575.003,500.003,550.003,550.001,498
2025-12-083,570.003,600.003,525.003,580.003,580.009,122
2025-12-053,540.003,585.003,540.003,580.003,580.002,883
2025-12-043,490.003,565.003,490.003,560.003,560.007,657
2025-12-033,500.003,515.003,470.003,490.003,490.0011,457
2025-12-023,515.003,520.003,470.003,515.003,515.002,495
2025-12-013,550.003,550.003,480.003,520.003,520.003,535
2025-11-283,530.003,550.003,505.003,540.003,540.003,749
2025-11-273,480.003,500.003,480.003,500.003,500.006,573
2025-11-263,535.003,550.003,465.003,480.003,480.008,174
2025-11-253,460.003,550.003,450.003,480.003,480.005,218
2025-11-243,445.003,455.003,435.003,450.003,450.004,096
2025-11-213,445.003,455.003,430.003,445.003,445.004,956
2025-11-203,465.003,465.003,425.003,445.003,445.004,205
2025-11-193,465.003,465.003,420.003,450.003,450.005,716
2025-11-183,530.003,550.003,465.003,465.003,465.008,259
2025-11-173,535.003,535.003,485.003,515.003,515.0010,838
2025-11-143,530.003,545.003,520.003,535.003,535.007,976
2025-11-133,535.003,550.003,530.003,540.003,540.003,536
2025-11-123,535.003,550.003,535.003,535.003,535.004,529
2025-11-113,550.003,565.003,525.003,535.003,535.006,543
2025-11-103,485.003,550.003,485.003,535.003,535.004,244
2025-11-073,500.003,535.003,500.003,535.003,535.0010,599
2025-11-063,520.003,540.003,500.003,500.003,500.005,320
2025-11-053,600.003,600.003,490.003,520.003,520.0011,828
2025-11-043,580.003,610.003,550.003,600.003,600.0016,560
2025-11-033,630.003,630.003,600.003,610.003,610.0011,163
2025-10-313,650.003,650.003,610.003,630.003,630.0019,645
2025-10-303,750.003,750.003,655.003,670.003,670.0016,601
← NewerPage 4 of 21 · 1,223 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.