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
2025-10-293,775.003,775.003,745.003,750.003,750.0010,342
2025-10-283,790.003,790.003,765.003,770.003,770.0010,808
2025-10-273,800.003,810.003,770.003,790.003,790.0018,611
2025-10-243,820.003,825.003,795.003,800.003,800.008,410
2025-10-233,810.003,840.003,810.003,820.003,820.004,585
2025-10-223,770.003,810.003,770.003,810.003,810.009,737
2025-10-213,835.003,835.003,810.003,815.003,815.008,434
2025-10-203,885.003,890.003,830.003,835.003,835.006,221
2025-10-173,925.003,985.003,810.003,870.003,870.0010,413
2025-10-163,925.004,055.003,890.003,890.003,890.005,670
2025-10-153,895.003,895.003,885.003,890.003,890.003,576
2025-10-143,910.003,910.003,885.003,885.003,885.005,819
2025-10-133,915.003,915.003,880.003,905.003,905.004,714
2025-10-103,950.003,950.003,915.003,915.003,915.008,635
2025-10-023,975.004,000.003,920.003,950.003,950.009,814
2025-10-013,995.004,000.003,930.003,940.003,940.006,042
2025-09-304,030.004,040.003,980.003,995.003,995.007,094
2025-09-294,005.004,035.003,990.003,995.003,995.004,485
2025-09-264,050.004,095.003,990.004,000.004,000.0018,812
2025-09-254,075.004,090.004,035.004,050.004,050.0011,700
2025-09-244,125.004,150.004,080.004,095.004,095.003,739
2025-09-234,115.004,125.004,050.004,100.004,100.008,472
2025-09-224,100.004,110.004,065.004,075.004,075.005,191
2025-09-194,065.004,070.004,055.004,065.004,065.004,455
2025-09-184,100.004,100.004,060.004,065.004,065.005,037
2025-09-174,040.004,100.004,030.004,090.004,090.004,600
2025-09-164,050.004,090.004,000.004,020.004,020.006,535
2025-09-154,100.004,100.004,080.004,090.004,090.004,564
2025-09-124,075.004,100.004,035.004,095.004,095.005,757
2025-09-114,050.004,070.004,000.004,055.004,055.002,889
2025-09-104,045.004,065.004,030.004,050.004,050.003,048
2025-09-094,005.004,100.004,005.004,045.004,045.003,833
2025-09-084,025.004,055.004,020.004,045.004,045.004,322
2025-09-054,105.004,145.003,995.004,025.004,025.007,717
2025-09-044,095.004,105.004,095.004,105.004,105.00975
2025-09-034,100.004,100.004,090.004,100.004,100.002,713
2025-09-024,000.004,095.004,000.004,095.004,095.002,528
2025-09-014,040.004,040.004,005.004,030.004,030.004,956
2025-08-294,075.004,090.004,045.004,045.004,045.002,098
2025-08-284,055.004,055.004,040.004,055.004,055.002,512
2025-08-274,095.004,100.004,040.004,055.004,055.003,507
2025-08-264,125.004,135.004,060.004,060.004,060.003,145
2025-08-254,135.004,135.004,085.004,100.004,100.002,489
2025-08-224,065.004,110.004,065.004,100.004,100.003,986
2025-08-214,100.004,105.004,065.004,065.004,065.00980
2025-08-204,115.004,120.004,070.004,090.004,090.004,392
2025-08-194,135.004,160.004,060.004,120.004,120.003,017
2025-08-184,150.004,185.004,050.004,165.004,165.009,915
2025-08-144,175.004,205.004,100.004,150.004,150.0015,339
2025-08-134,175.004,200.004,125.004,190.004,190.002,055
2025-08-124,190.004,250.004,125.004,175.004,175.005,365
2025-08-114,185.004,200.004,095.004,180.004,180.007,445
2025-08-084,170.004,190.004,145.004,175.004,175.003,304
2025-08-074,100.004,190.004,065.004,170.004,170.003,351
2025-08-064,070.004,150.004,045.004,100.004,100.006,257
2025-08-054,060.004,090.004,025.004,070.004,070.0010,747
2025-08-044,075.004,080.004,020.004,060.004,060.008,546
2025-08-014,175.004,200.004,075.004,075.004,075.0011,199
2025-07-314,270.004,270.004,120.004,135.004,135.003,959
2025-07-304,200.004,245.004,130.004,160.004,160.0014,076
← NewerPage 5 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.