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
2025-04-294,370.004,415.004,360.004,395.004,395.007,274
2025-04-284,355.004,395.004,355.004,370.004,370.001,725
2025-04-254,435.004,435.004,330.004,355.004,355.008,120
2025-04-244,460.004,460.004,340.004,370.004,370.009,269
2025-04-234,440.004,450.004,410.004,410.004,410.004,488
2025-04-224,400.004,440.004,400.004,420.004,420.005,426
2025-04-214,465.004,465.004,410.004,420.004,420.003,389
2025-04-184,475.004,515.004,410.004,435.004,435.006,986
2025-04-174,520.004,520.004,455.004,485.004,485.002,421
2025-04-164,550.004,550.004,480.004,480.004,480.001,907
2025-04-154,485.004,490.004,440.004,490.004,490.004,284
2025-04-144,545.004,545.004,475.004,485.004,485.004,820
2025-04-114,480.004,550.004,470.004,490.004,490.003,603
2025-04-104,400.004,485.004,355.004,485.004,485.004,901
2025-04-094,385.004,385.004,305.004,305.004,305.007,213
2025-04-084,260.004,400.004,260.004,385.004,385.008,938
2025-04-074,460.004,490.004,260.004,260.004,260.0011,701
2025-04-044,395.004,510.004,355.004,495.004,495.004,509
2025-04-034,590.004,750.004,350.004,395.004,395.0026,327
2025-04-024,850.004,850.004,730.004,740.004,740.004,479
2025-04-014,855.004,860.004,785.004,785.004,785.003,643
2025-03-315,040.005,040.004,795.004,795.004,795.009,901
2025-03-285,010.005,030.004,920.004,985.004,985.0011,530
2025-03-275,090.005,090.005,000.005,050.005,050.006,320
2025-03-264,980.005,110.004,940.005,040.005,040.0033,638
2025-03-254,935.004,970.004,930.004,935.004,935.0011,402
2025-03-245,040.005,040.004,940.004,950.004,950.005,422
2025-03-214,960.005,000.004,930.004,965.004,965.0015,810
2025-03-204,950.005,030.004,930.004,960.004,960.006,697
2025-03-195,020.005,020.004,960.004,990.004,990.0011,386
2025-03-184,980.005,070.004,950.005,020.005,020.005,419
2025-03-174,855.005,060.004,855.004,980.004,980.0012,719
2025-03-144,960.004,995.004,840.004,900.004,900.0026,614
2025-03-135,300.005,360.004,985.005,000.005,000.0075,680
2025-03-125,000.005,230.004,970.005,210.005,210.0045,894
2025-03-114,885.004,965.004,885.004,965.004,965.0010,217
2025-03-104,945.004,945.004,890.004,905.004,905.006,607
2025-03-074,900.004,935.004,875.004,910.004,910.003,155
2025-03-064,905.004,960.004,870.004,900.004,900.006,344
2025-03-054,920.004,960.004,905.004,905.004,905.004,661
2025-03-044,885.004,945.004,885.004,930.004,930.002,885
2025-02-284,930.005,040.004,890.004,915.004,915.007,173
2025-02-275,030.005,030.004,960.004,985.004,985.0010,898
2025-02-265,070.005,080.005,000.005,030.005,030.008,404
2025-02-255,030.005,030.004,995.005,020.005,020.002,503
2025-02-245,040.005,080.005,010.005,030.005,030.009,060
2025-02-214,935.004,980.004,925.004,970.004,970.006,745
2025-02-204,900.004,950.004,900.004,925.004,925.004,550
2025-02-194,840.004,945.004,840.004,910.004,910.008,139
2025-02-184,885.004,885.004,830.004,865.004,865.008,966
2025-02-174,910.004,940.004,880.004,885.004,885.009,279
2025-02-144,920.004,950.004,885.004,910.004,910.005,211
2025-02-134,915.004,970.004,880.004,920.004,920.0017,376
2025-02-124,970.004,970.004,900.004,920.004,920.008,026
2025-02-114,930.004,995.004,885.004,970.004,970.003,848
2025-02-104,920.004,975.004,830.004,970.004,970.004,231
2025-02-074,995.004,995.004,905.004,960.004,960.007,345
2025-02-064,910.004,995.004,900.004,995.004,995.005,282
2025-02-054,850.004,945.004,800.004,910.004,910.006,098
2025-02-044,840.004,955.004,820.004,850.004,850.009,976
← NewerPage 7 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.