Clean & Science co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5,160.00 | 5,200.00 | 5,160.00 | 5,190.00 | 5,190.00 | 2,344 |
| 2024-10-30 | 5,170.00 | 5,220.00 | 5,160.00 | 5,160.00 | 5,160.00 | 1,632 |
| 2024-10-29 | 5,140.00 | 5,230.00 | 5,130.00 | 5,160.00 | 5,160.00 | 2,237 |
| 2024-10-28 | 5,170.00 | 5,190.00 | 5,100.00 | 5,140.00 | 5,140.00 | 5,433 |
| 2024-10-25 | 5,180.00 | 5,230.00 | 5,150.00 | 5,180.00 | 5,180.00 | 5,502 |
| 2024-10-24 | 5,180.00 | 5,240.00 | 5,160.00 | 5,180.00 | 5,180.00 | 2,946 |
| 2024-10-23 | 5,200.00 | 5,240.00 | 5,170.00 | 5,180.00 | 5,180.00 | 2,275 |
| 2024-10-22 | 5,300.00 | 5,320.00 | 5,170.00 | 5,200.00 | 5,200.00 | 7,606 |
| 2024-10-21 | 5,280.00 | 5,310.00 | 5,230.00 | 5,290.00 | 5,290.00 | 5,251 |
| 2024-10-18 | 5,360.00 | 5,390.00 | 5,270.00 | 5,270.00 | 5,270.00 | 4,771 |
| 2024-10-17 | 5,350.00 | 5,380.00 | 5,310.00 | 5,350.00 | 5,350.00 | 4,781 |
| 2024-10-16 | 5,370.00 | 5,410.00 | 5,310.00 | 5,350.00 | 5,350.00 | 4,053 |
| 2024-10-15 | 5,350.00 | 5,390.00 | 5,340.00 | 5,370.00 | 5,370.00 | 4,435 |
| 2024-10-14 | 5,300.00 | 5,380.00 | 5,290.00 | 5,340.00 | 5,340.00 | 1,600 |
| 2024-10-11 | 5,320.00 | 5,380.00 | 5,270.00 | 5,300.00 | 5,300.00 | 2,649 |
| 2024-10-10 | 5,280.00 | 5,370.00 | 5,280.00 | 5,310.00 | 5,310.00 | 1,990 |
| 2024-10-08 | 5,370.00 | 5,370.00 | 5,210.00 | 5,280.00 | 5,280.00 | 8,326 |
| 2024-10-07 | 5,270.00 | 5,390.00 | 5,250.00 | 5,330.00 | 5,330.00 | 4,821 |
| 2024-10-04 | 5,330.00 | 5,390.00 | 5,250.00 | 5,270.00 | 5,270.00 | 4,854 |
| 2024-10-02 | 5,340.00 | 5,340.00 | 5,250.00 | 5,330.00 | 5,330.00 | 3,339 |
| 2024-09-30 | 5,420.00 | 5,450.00 | 5,290.00 | 5,340.00 | 5,340.00 | 9,543 |
| 2024-09-27 | 5,410.00 | 5,450.00 | 5,370.00 | 5,420.00 | 5,420.00 | 5,227 |
| 2024-09-26 | 5,370.00 | 5,440.00 | 5,360.00 | 5,400.00 | 5,400.00 | 8,511 |
| 2024-09-25 | 5,380.00 | 5,450.00 | 5,370.00 | 5,380.00 | 5,380.00 | 3,653 |
| 2024-09-24 | 5,330.00 | 5,390.00 | 5,300.00 | 5,380.00 | 5,380.00 | 2,130 |
| 2024-09-23 | 5,380.00 | 5,380.00 | 5,280.00 | 5,320.00 | 5,320.00 | 4,354 |
| 2024-09-20 | 5,340.00 | 5,400.00 | 5,340.00 | 5,380.00 | 5,380.00 | 3,230 |
| 2024-09-19 | 5,260.00 | 5,350.00 | 5,260.00 | 5,340.00 | 5,340.00 | 3,113 |
| 2024-09-13 | 5,340.00 | 5,360.00 | 5,230.00 | 5,250.00 | 5,250.00 | 11,112 |
| 2024-09-12 | 5,200.00 | 5,350.00 | 5,200.00 | 5,340.00 | 5,340.00 | 9,964 |
| 2024-09-11 | 5,160.00 | 5,300.00 | 5,150.00 | 5,220.00 | 5,220.00 | 3,459 |
| 2024-09-10 | 5,240.00 | 5,300.00 | 5,160.00 | 5,160.00 | 5,160.00 | 4,302 |
| 2024-09-09 | 5,080.00 | 5,280.00 | 5,070.00 | 5,280.00 | 5,280.00 | 4,397 |
| 2024-09-06 | 5,200.00 | 5,270.00 | 5,120.00 | 5,130.00 | 5,130.00 | 4,838 |
| 2024-09-05 | 5,210.00 | 5,420.00 | 5,210.00 | 5,270.00 | 5,270.00 | 8,306 |
| 2024-09-04 | 5,410.00 | 5,480.00 | 5,200.00 | 5,200.00 | 5,200.00 | 15,117 |
| 2024-09-03 | 5,440.00 | 5,600.00 | 5,410.00 | 5,490.00 | 5,490.00 | 11,272 |
| 2024-09-02 | 5,570.00 | 5,580.00 | 5,480.00 | 5,500.00 | 5,500.00 | 14,264 |
| 2024-08-30 | 5,550.00 | 5,670.00 | 5,510.00 | 5,590.00 | 5,590.00 | 13,015 |
| 2024-08-29 | 5,560.00 | 5,600.00 | 5,470.00 | 5,600.00 | 5,600.00 | 17,957 |
| 2024-08-28 | 5,830.00 | 5,830.00 | 5,400.00 | 5,610.00 | 5,610.00 | 72,263 |
| 2024-08-27 | 6,380.00 | 7,000.00 | 5,750.00 | 5,820.00 | 5,820.00 | 329,503 |
| 2024-08-26 | 6,310.00 | 6,440.00 | 5,910.00 | 6,400.00 | 6,400.00 | 31,998 |
| 2024-08-23 | 6,170.00 | 6,400.00 | 6,100.00 | 6,310.00 | 6,310.00 | 23,960 |
| 2024-08-22 | 6,510.00 | 6,550.00 | 6,120.00 | 6,240.00 | 6,240.00 | 50,919 |
| 2024-08-21 | 6,620.00 | 6,770.00 | 6,400.00 | 6,600.00 | 6,600.00 | 80,886 |
| 2024-08-20 | 6,980.00 | 6,980.00 | 6,450.00 | 6,890.00 | 6,890.00 | 187,785 |
| 2024-08-19 | 6,000.00 | 7,110.00 | 5,970.00 | 6,980.00 | 6,980.00 | 602,335 |
| 2024-08-16 | 5,680.00 | 6,110.00 | 5,670.00 | 6,000.00 | 6,000.00 | 42,479 |
| 2024-08-14 | 5,760.00 | 5,950.00 | 5,640.00 | 5,700.00 | 5,700.00 | 10,779 |
| 2024-08-13 | 5,850.00 | 5,850.00 | 5,720.00 | 5,760.00 | 5,760.00 | 3,878 |
| 2024-08-12 | 5,790.00 | 5,900.00 | 5,680.00 | 5,830.00 | 5,830.00 | 9,422 |
| 2024-08-09 | 5,680.00 | 5,810.00 | 5,680.00 | 5,790.00 | 5,790.00 | 8,267 |
| 2024-08-08 | 5,480.00 | 5,820.00 | 5,430.00 | 5,690.00 | 5,690.00 | 19,357 |
| 2024-08-07 | 5,260.00 | 5,470.00 | 5,250.00 | 5,460.00 | 5,460.00 | 4,999 |
| 2024-08-06 | 5,160.00 | 5,350.00 | 5,160.00 | 5,330.00 | 5,330.00 | 10,392 |
| 2024-08-05 | 5,710.00 | 5,740.00 | 5,050.00 | 5,070.00 | 5,070.00 | 32,252 |
| 2024-08-02 | 5,950.00 | 5,950.00 | 5,700.00 | 5,760.00 | 5,760.00 | 9,750 |
| 2024-08-01 | 5,940.00 | 6,040.00 | 5,910.00 | 5,950.00 | 5,950.00 | 8,556 |
| 2024-07-31 | 5,780.00 | 5,950.00 | 5,780.00 | 5,890.00 | 5,890.00 | 7,059 |
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.