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
2025-07-294,300.004,300.004,160.004,160.004,160.0011,369
2025-07-284,340.004,340.004,235.004,245.004,245.005,391
2025-07-254,295.004,300.004,220.004,300.004,300.004,933
2025-07-244,310.004,310.004,245.004,255.004,255.007,785
2025-07-234,350.004,350.004,260.004,295.004,295.005,634
2025-07-224,400.004,400.004,320.004,320.004,320.004,750
2025-07-214,405.004,405.004,300.004,400.004,400.009,858
2025-07-184,370.004,430.004,370.004,400.004,400.006,035
2025-07-174,470.004,470.004,350.004,370.004,370.0013,685
2025-07-164,395.004,470.004,360.004,470.004,470.009,466
2025-07-154,400.004,400.004,375.004,395.004,395.005,078
2025-07-144,420.004,420.004,360.004,400.004,400.003,139
2025-07-114,380.004,400.004,350.004,375.004,375.008,797
2025-07-104,425.004,460.004,310.004,340.004,340.0020,563
2025-07-094,425.004,445.004,390.004,425.004,425.004,120
2025-07-084,490.004,540.004,420.004,425.004,425.008,454
2025-07-074,440.004,545.004,420.004,490.004,490.009,498
2025-07-044,430.004,450.004,405.004,440.004,440.008,409
2025-07-034,435.004,435.004,395.004,430.004,430.008,213
2025-07-024,375.004,495.004,375.004,435.004,435.0014,162
2025-07-014,360.004,430.004,360.004,375.004,375.005,868
2025-06-304,395.004,430.004,335.004,360.004,360.004,475
2025-06-274,415.004,430.004,350.004,370.004,370.009,667
2025-06-264,435.004,435.004,370.004,415.004,415.006,783
2025-06-254,435.004,455.004,370.004,435.004,435.006,471
2025-06-244,400.004,445.004,300.004,435.004,435.0018,263
2025-06-234,370.004,375.004,290.004,295.004,295.0013,729
2025-06-204,395.004,395.004,345.004,375.004,375.0012,501
2025-06-194,500.004,500.004,370.004,395.004,395.0014,149
2025-06-184,420.004,440.004,385.004,420.004,420.0013,713
2025-06-174,510.004,520.004,390.004,420.004,420.0025,198
2025-06-164,510.004,545.004,500.004,510.004,510.006,321
2025-06-134,635.004,645.004,505.004,510.004,510.006,748
2025-06-124,665.004,680.004,585.004,595.004,595.009,994
2025-06-114,645.004,645.004,560.004,620.004,620.0010,843
2025-06-104,685.004,695.004,602.004,645.004,645.007,120
2025-06-094,630.004,685.004,565.004,630.004,630.008,183
2025-06-054,605.004,655.004,535.004,550.004,550.008,023
2025-06-044,620.004,620.004,540.004,580.004,580.009,578
2025-06-024,655.004,680.004,590.004,600.004,600.007,275
2025-05-304,610.004,655.004,610.004,655.004,655.005,836
2025-05-294,730.004,745.004,605.004,610.004,610.0011,317
2025-05-284,750.004,750.004,650.004,730.004,730.007,523
2025-05-274,720.004,755.004,700.004,715.004,715.002,208
2025-05-264,750.004,800.004,615.004,720.004,720.0010,206
2025-05-234,975.004,975.004,735.004,800.004,800.0022,498
2025-05-224,600.004,975.004,600.004,975.004,975.0054,218
2025-05-214,545.004,615.004,545.004,580.004,580.007,966
2025-05-204,510.004,545.004,505.004,545.004,545.005,436
2025-05-194,485.004,515.004,480.004,510.004,510.004,545
2025-05-164,610.004,610.004,470.004,480.004,480.0012,557
2025-05-154,410.004,490.004,325.004,420.004,420.007,653
2025-05-144,350.004,400.004,305.004,380.004,380.005,350
2025-05-134,270.004,365.004,270.004,325.004,325.007,507
2025-05-124,280.004,300.004,200.004,270.004,270.0012,842
2025-05-094,340.004,340.004,245.004,265.004,265.0013,682
2025-05-084,385.004,385.004,325.004,335.004,335.005,171
2025-05-074,405.004,405.004,305.004,340.004,340.005,098
2025-05-024,360.004,395.004,340.004,355.004,355.001,917
2025-04-304,425.004,425.004,360.004,360.004,360.006,999
← NewerPage 6 of 21 · 1,230 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.