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 spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 045520.KQ stock page

Clean & Science co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-233,275.003,275.003,140.003,185.003,185.0013,287
2026-10-223,250.003,250.003,200.003,200.003,200.0028,037
2026-10-213,280.003,280.003,200.003,210.003,210.008,543
2026-10-203,200.003,250.003,200.003,245.003,245.00917
2026-10-193,205.003,260.003,105.003,230.003,230.001,838
2026-10-163,275.003,275.003,200.003,205.003,205.0019,929
2026-10-153,275.003,275.003,100.003,160.003,160.0059,716
2026-10-143,350.003,350.003,200.003,280.003,280.006,837
2026-10-133,270.003,295.003,110.003,295.003,295.0022,609
2026-10-123,275.003,275.003,095.003,190.003,190.0036,237
2026-10-083,285.003,285.003,200.003,200.003,200.0010,138
2026-10-073,335.003,335.003,210.003,255.003,255.007,677
2026-10-063,330.003,330.003,235.003,240.003,240.0027,624
2026-10-023,295.003,350.003,265.003,265.003,265.004,128
2026-10-013,320.003,320.003,200.003,260.003,260.0010,039
2026-09-303,450.003,490.003,310.003,310.003,310.009,024
2026-09-293,490.003,590.003,420.003,490.003,490.0023,119
2026-09-283,190.003,580.003,190.003,485.003,485.0074,600
2026-09-233,195.003,240.003,095.003,190.003,190.0051,191
2026-09-223,205.003,260.003,200.003,200.003,200.0041,979
2026-09-213,245.003,250.003,200.003,230.003,230.0031,808
2026-09-183,200.003,270.003,200.003,270.003,270.0024,623
2026-09-173,275.003,360.003,200.003,200.003,200.0018,163
2026-09-163,240.003,380.003,190.003,275.003,275.0033,547
2026-09-153,190.003,250.003,085.003,240.003,240.0073,244
2026-09-142,965.003,480.002,965.003,180.003,180.00217,556
2026-09-112,930.002,975.002,825.002,965.002,965.0049,111
2026-09-102,850.003,030.002,800.002,930.002,930.0057,584
2026-09-092,910.003,030.002,780.002,925.002,925.00105,589
2026-09-082,620.002,880.002,560.002,700.002,700.0076,018
2026-09-072,390.002,665.002,380.002,575.002,575.0099,663
2026-09-042,410.002,420.002,360.002,390.002,390.0019,933
2026-09-032,410.002,470.002,325.002,385.002,385.0019,331
2026-09-022,410.002,410.002,330.002,350.002,350.0014,851
2026-09-012,390.002,390.002,310.002,385.002,385.0010,359
2026-08-312,300.002,395.002,245.002,395.002,395.0030,497
2026-08-282,440.002,440.002,270.002,270.002,270.0032,521
2026-08-272,370.002,450.002,300.002,400.002,400.0017,344
2026-08-262,520.002,520.002,325.002,370.002,370.0041,491
2026-08-252,560.002,560.002,445.002,505.002,505.008,553
2026-08-242,450.002,580.002,440.002,500.002,500.0027,502
2026-08-212,565.002,565.002,455.002,495.002,495.0015,830
2026-08-202,500.002,540.002,425.002,510.002,510.0020,023
2026-08-192,530.002,575.002,450.002,475.002,475.0012,896
2026-08-182,420.002,595.002,420.002,575.002,575.0060,464
2026-08-142,830.002,980.002,660.002,675.002,675.00105,111
2026-08-132,990.003,080.002,830.002,830.002,830.0017,435
2026-08-123,045.003,070.002,980.002,980.002,980.0013,249
2026-08-113,020.003,045.002,920.003,045.003,045.0046,835
2026-08-102,980.003,045.002,825.003,020.003,020.0046,092
2026-08-072,750.002,980.002,740.002,935.002,935.0069,785
2026-08-062,755.002,915.002,750.002,770.002,770.0015,614
2026-08-052,765.002,857.002,765.002,840.002,840.0018,256
2026-08-042,750.002,865.002,675.002,850.002,850.0047,593
2026-08-032,425.002,830.002,400.002,720.002,720.00103,950
2026-07-312,300.002,460.002,265.002,425.002,425.00106,607
2026-07-302,610.003,135.002,250.002,250.002,250.001,169,621
2026-07-292,545.002,575.002,355.002,415.002,415.0021,530
2026-07-282,720.002,720.002,500.002,545.002,545.0010,411
2026-07-272,630.002,700.002,600.002,700.002,700.005,450
Page 1 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.