Clean & Science co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 4,600.00 | 4,875.00 | 4,545.00 | 4,875.00 | 4,875.00 | 68,222 |
| 2025-01-31 | 5,150.00 | 5,150.00 | 5,050.00 | 5,090.00 | 5,090.00 | 9,725 |
| 2025-01-24 | 5,250.00 | 5,250.00 | 5,080.00 | 5,150.00 | 5,150.00 | 16,239 |
| 2025-01-23 | 5,070.00 | 5,350.00 | 5,070.00 | 5,260.00 | 5,260.00 | 26,260 |
| 2025-01-22 | 5,470.00 | 5,520.00 | 4,995.00 | 5,060.00 | 5,060.00 | 57,632 |
| 2025-01-21 | 5,550.00 | 5,740.00 | 5,230.00 | 5,400.00 | 5,400.00 | 70,130 |
| 2025-01-20 | 5,330.00 | 5,410.00 | 5,200.00 | 5,230.00 | 5,230.00 | 12,951 |
| 2025-01-17 | 5,350.00 | 5,380.00 | 5,260.00 | 5,320.00 | 5,320.00 | 7,550 |
| 2025-01-16 | 5,330.00 | 5,380.00 | 5,200.00 | 5,350.00 | 5,350.00 | 13,519 |
| 2025-01-15 | 5,580.00 | 5,580.00 | 5,260.00 | 5,380.00 | 5,380.00 | 33,640 |
| 2025-01-14 | 5,340.00 | 5,550.00 | 5,120.00 | 5,400.00 | 5,400.00 | 85,100 |
| 2025-01-13 | 5,120.00 | 6,090.00 | 5,120.00 | 5,340.00 | 5,340.00 | 296,671 |
| 2025-01-10 | 5,090.00 | 5,170.00 | 4,975.00 | 5,120.00 | 5,120.00 | 40,666 |
| 2025-01-09 | 5,110.00 | 5,110.00 | 4,975.00 | 5,000.00 | 5,000.00 | 14,571 |
| 2025-01-08 | 4,895.00 | 5,010.00 | 4,815.00 | 5,000.00 | 5,000.00 | 12,889 |
| 2025-01-07 | 4,975.00 | 5,250.00 | 4,880.00 | 4,895.00 | 4,895.00 | 39,426 |
| 2025-01-06 | 4,780.00 | 5,130.00 | 4,750.00 | 4,970.00 | 4,970.00 | 56,193 |
| 2025-01-03 | 4,570.00 | 4,775.00 | 4,505.00 | 4,730.00 | 4,730.00 | 13,568 |
| 2025-01-02 | 4,380.00 | 4,510.00 | 4,370.00 | 4,500.00 | 4,500.00 | 5,717 |
| 2024-12-30 | 4,385.00 | 4,400.00 | 4,305.00 | 4,380.00 | 4,380.00 | 13,537 |
| 2024-12-27 | 4,545.00 | 4,545.00 | 4,250.00 | 4,390.00 | 4,390.00 | 14,112 |
| 2024-12-26 | 4,670.00 | 4,685.00 | 4,510.00 | 4,545.00 | 4,545.00 | 6,683 |
| 2024-12-24 | 4,635.00 | 4,670.00 | 4,600.00 | 4,670.00 | 4,670.00 | 10,392 |
| 2024-12-23 | 4,630.00 | 4,690.00 | 4,630.00 | 4,685.00 | 4,685.00 | 2,318 |
| 2024-12-20 | 4,660.00 | 4,690.00 | 4,500.00 | 4,690.00 | 4,690.00 | 5,362 |
| 2024-12-19 | 4,605.00 | 4,700.00 | 4,580.00 | 4,660.00 | 4,660.00 | 8,281 |
| 2024-12-18 | 4,510.00 | 4,720.00 | 4,505.00 | 4,665.00 | 4,665.00 | 7,648 |
| 2024-12-17 | 4,555.00 | 4,600.00 | 4,530.00 | 4,550.00 | 4,550.00 | 4,091 |
| 2024-12-16 | 4,400.00 | 4,600.00 | 4,370.00 | 4,600.00 | 4,600.00 | 14,809 |
| 2024-12-13 | 4,220.00 | 4,380.00 | 4,220.00 | 4,360.00 | 4,360.00 | 12,489 |
| 2024-12-12 | 4,225.00 | 4,255.00 | 4,170.00 | 4,220.00 | 4,220.00 | 6,675 |
| 2024-12-11 | 4,185.00 | 4,250.00 | 4,150.00 | 4,225.00 | 4,225.00 | 11,333 |
| 2024-12-10 | 3,960.00 | 4,195.00 | 3,960.00 | 4,150.00 | 4,150.00 | 9,098 |
| 2024-12-09 | 4,300.00 | 4,300.00 | 4,050.00 | 4,050.00 | 4,050.00 | 58,276 |
| 2024-12-06 | 4,555.00 | 4,560.00 | 4,380.00 | 4,480.00 | 4,480.00 | 25,350 |
| 2024-12-05 | 4,595.00 | 4,690.00 | 4,555.00 | 4,600.00 | 4,600.00 | 6,521 |
| 2024-12-04 | 4,535.00 | 4,650.00 | 4,535.00 | 4,600.00 | 4,600.00 | 14,446 |
| 2024-12-03 | 4,660.00 | 4,695.00 | 4,600.00 | 4,650.00 | 4,650.00 | 10,593 |
| 2024-12-02 | 4,650.00 | 4,715.00 | 4,580.00 | 4,660.00 | 4,660.00 | 16,024 |
| 2024-11-29 | 4,630.00 | 5,420.00 | 4,625.00 | 4,650.00 | 4,650.00 | 250,040 |
| 2024-11-28 | 4,655.00 | 4,655.00 | 4,580.00 | 4,630.00 | 4,630.00 | 6,032 |
| 2024-11-27 | 4,590.00 | 4,655.00 | 4,550.00 | 4,655.00 | 4,655.00 | 17,798 |
| 2024-11-26 | 4,620.00 | 4,620.00 | 4,560.00 | 4,585.00 | 4,585.00 | 3,797 |
| 2024-11-25 | 4,560.00 | 4,625.00 | 4,560.00 | 4,585.00 | 4,585.00 | 13,702 |
| 2024-11-22 | 4,605.00 | 4,675.00 | 4,550.00 | 4,550.00 | 4,550.00 | 14,773 |
| 2024-11-21 | 4,695.00 | 4,750.00 | 4,585.00 | 4,600.00 | 4,600.00 | 19,452 |
| 2024-11-20 | 4,725.00 | 4,740.00 | 4,680.00 | 4,695.00 | 4,695.00 | 12,226 |
| 2024-11-19 | 4,735.00 | 4,755.00 | 4,735.00 | 4,735.00 | 4,735.00 | 2,735 |
| 2024-11-18 | 4,680.00 | 4,835.00 | 4,680.00 | 4,735.00 | 4,735.00 | 11,785 |
| 2024-11-15 | 4,765.00 | 4,765.00 | 4,680.00 | 4,740.00 | 4,740.00 | 7,773 |
| 2024-11-14 | 4,870.00 | 4,870.00 | 4,720.00 | 4,755.00 | 4,755.00 | 6,134 |
| 2024-11-13 | 4,915.00 | 4,945.00 | 4,860.00 | 4,865.00 | 4,865.00 | 2,484 |
| 2024-11-12 | 5,100.00 | 5,100.00 | 4,870.00 | 4,910.00 | 4,910.00 | 11,659 |
| 2024-11-11 | 5,160.00 | 5,220.00 | 5,040.00 | 5,050.00 | 5,050.00 | 5,308 |
| 2024-11-08 | 5,170.00 | 5,210.00 | 5,110.00 | 5,160.00 | 5,160.00 | 2,603 |
| 2024-11-07 | 5,170.00 | 5,170.00 | 5,120.00 | 5,160.00 | 5,160.00 | 3,116 |
| 2024-11-06 | 5,200.00 | 5,230.00 | 5,160.00 | 5,170.00 | 5,170.00 | 3,727 |
| 2024-11-05 | 5,180.00 | 5,210.00 | 5,180.00 | 5,190.00 | 5,190.00 | 1,731 |
| 2024-11-04 | 5,170.00 | 5,270.00 | 5,110.00 | 5,170.00 | 5,170.00 | 3,769 |
| 2024-11-01 | 5,180.00 | 5,180.00 | 5,140.00 | 5,170.00 | 5,170.00 | 4,235 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.