Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004540.KO stock page

Kleannara historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,365.002,445.002,270.002,340.002,340.00380,064
2024-07-242,410.002,505.002,390.002,405.002,405.00370,026
2024-07-232,365.002,405.002,355.002,365.002,365.00101,587
2024-07-222,435.002,440.002,360.002,385.002,385.00138,705
2024-07-192,430.002,445.002,390.002,445.002,445.00101,622
2024-07-182,460.002,490.002,365.002,455.002,455.00232,986
2024-07-172,515.002,530.002,455.002,455.002,455.00217,390
2024-07-162,495.002,500.002,425.002,450.002,450.00127,758
2024-07-152,460.002,505.002,435.002,495.002,495.0097,771
2024-07-122,470.002,505.002,440.002,470.002,470.00107,198
2024-07-112,540.002,540.002,430.002,470.002,470.00349,869
2024-07-102,445.002,555.002,410.002,540.002,540.00289,295
2024-07-092,405.002,465.002,405.002,445.002,445.0076,149
2024-07-082,405.002,445.002,390.002,430.002,430.00142,462
2024-07-052,470.002,485.002,370.002,400.002,400.00253,472
2024-07-042,435.002,495.002,430.002,470.002,470.00196,907
2024-07-032,510.002,515.002,420.002,435.002,435.00321,580
2024-07-022,585.002,585.002,460.002,515.002,515.00457,006
2024-07-012,620.002,730.002,565.002,575.002,575.00809,181
2024-06-282,560.002,640.002,535.002,590.002,590.00345,333
2024-06-272,605.002,635.002,540.002,560.002,560.00371,031
2024-06-262,590.002,680.002,570.002,615.002,615.00703,907
2024-06-252,565.002,685.002,520.002,620.002,620.001,160,806
2024-06-242,740.002,780.002,560.002,605.002,605.001,683,733
2024-06-213,110.003,110.002,670.002,690.002,690.006,270,570
2024-06-202,780.003,125.002,685.003,125.003,125.0022,343,949
2024-06-192,490.002,490.002,400.002,405.002,405.00267,273
2024-06-182,465.002,530.002,430.002,465.002,465.00190,633
2024-06-172,480.002,570.002,430.002,435.002,435.00481,598
2024-06-142,450.002,530.002,415.002,480.002,480.00360,107
2024-06-132,350.002,450.002,350.002,430.002,430.00229,461
2024-06-122,395.002,400.002,335.002,345.002,345.00181,184
2024-06-112,430.002,460.002,370.002,395.002,395.00236,887
2024-06-102,485.002,500.002,430.002,445.002,445.00198,483
2024-06-072,455.002,540.002,450.002,470.002,470.00311,960
2024-06-052,755.002,950.002,460.002,465.002,465.002,694,640
2024-06-042,410.003,045.002,385.002,600.002,600.0011,116,530
2024-06-032,425.002,480.002,350.002,410.002,410.00155,650
2024-05-312,325.002,450.002,325.002,430.002,430.00214,624
2024-05-302,395.002,495.002,360.002,360.002,360.00732,720
2024-05-292,375.002,435.002,350.002,365.002,365.00338,335
2024-05-282,260.002,795.002,235.002,370.002,370.005,059,036
2024-05-272,235.002,310.002,230.002,260.002,260.0063,427
2024-05-242,320.002,320.002,235.002,235.002,235.0074,916
2024-05-232,280.002,335.002,265.002,305.002,305.00106,853
2024-05-222,305.002,325.002,265.002,295.002,295.0042,057
2024-05-212,330.002,355.002,300.002,310.002,310.0095,600
2024-05-202,370.002,380.002,325.002,340.002,340.0077,493
2024-05-172,410.002,530.002,320.002,355.002,355.00425,060
2024-05-162,340.002,355.002,300.002,325.002,325.00103,122
2024-05-142,330.002,330.002,290.002,310.002,310.0033,372
2024-05-132,350.002,370.002,290.002,305.002,305.0087,702
2024-05-102,340.002,365.002,305.002,340.002,340.0042,638
2024-05-092,300.002,380.002,300.002,340.002,340.00148,250
2024-05-082,290.002,315.002,270.002,290.002,290.0084,596
2024-05-072,310.002,440.002,295.002,320.002,320.00101,208
2024-05-032,345.002,390.002,285.002,315.002,315.00173,774
2024-05-022,255.002,425.002,255.002,350.002,350.00360,527
2024-04-302,280.002,290.002,250.002,255.002,255.0098,795
2024-04-292,220.002,310.002,200.002,290.002,290.00149,525
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.