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
2024-04-262,280.002,295.002,210.002,220.002,220.00198,632
2024-04-252,205.002,530.002,205.002,280.002,280.003,387,675
2024-04-242,170.002,235.002,110.002,210.002,210.0047,976
2024-04-232,205.002,220.002,155.002,170.002,170.0033,352
2024-04-222,165.002,210.002,140.002,205.002,205.0028,677
2024-04-192,225.002,230.002,125.002,145.002,145.0047,840
2024-04-182,155.002,230.002,150.002,220.002,220.0033,887
2024-04-172,165.002,215.002,155.002,185.002,185.0031,629
2024-04-162,230.002,235.002,135.002,165.002,165.0060,440
2024-04-152,175.002,225.002,175.002,220.002,220.0056,793
2024-04-122,215.002,270.002,190.002,235.002,235.0058,469
2024-04-112,215.002,255.002,145.002,245.002,245.00102,542
2024-04-092,290.002,325.002,240.002,255.002,255.0058,471
2024-04-082,330.002,330.002,255.002,270.002,270.0098,083
2024-04-052,335.002,385.002,315.002,315.002,315.0064,553
2024-04-042,360.002,410.002,340.002,345.002,345.0083,924
2024-04-032,370.002,375.002,340.002,355.002,355.0072,247
2024-04-022,435.002,450.002,355.002,370.002,370.00121,511
2024-04-012,400.002,485.002,360.002,435.002,435.0086,028
2024-03-292,370.002,525.002,370.002,395.002,395.00214,624
2024-03-282,380.002,420.002,360.002,370.002,370.0088,344
2024-03-272,420.002,435.002,355.002,365.002,365.00128,349
2024-03-262,445.002,455.002,360.002,420.002,420.00149,039
2024-03-252,420.002,455.002,420.002,445.002,445.0067,347
2024-03-222,480.002,495.002,375.002,440.002,440.00114,361
2024-03-212,530.002,550.002,480.002,480.002,480.0093,169
2024-03-202,390.002,625.002,390.002,480.002,480.00338,189
2024-03-192,495.002,550.002,355.002,390.002,390.00376,893
2024-03-182,540.002,580.002,490.002,550.002,550.0061,618
2024-03-152,510.002,545.002,485.002,540.002,540.0058,185
2024-03-142,535.002,550.002,500.002,520.002,520.0053,931
2024-03-132,505.002,540.002,505.002,540.002,540.0068,391
2024-03-122,565.002,565.002,475.002,495.002,495.0086,131
2024-03-112,570.002,585.002,510.002,515.002,515.0066,154
2024-03-082,550.002,595.002,500.002,550.002,550.0075,967
2024-03-072,640.002,640.002,500.002,510.002,510.00148,854
2024-03-062,690.002,710.002,570.002,600.002,600.00217,045
2024-03-052,745.002,790.002,650.002,680.002,680.00177,694
2024-03-042,810.002,830.002,720.002,765.002,765.00121,277
2024-02-292,730.002,850.002,565.002,730.002,730.00268,346
2024-02-282,705.002,785.002,700.002,710.002,710.00144,443
2024-02-272,825.002,845.002,700.002,745.002,745.00192,992
2024-02-262,860.002,910.002,800.002,850.002,850.00135,294
2024-02-232,810.002,885.002,800.002,850.002,850.00151,183
2024-02-222,940.002,990.002,870.002,890.002,890.00205,375
2024-02-213,035.003,085.002,945.002,960.002,960.00590,983
2024-02-202,925.003,020.002,860.003,000.003,000.00454,868
2024-02-192,905.002,920.002,855.002,900.002,900.00151,014
2024-02-162,820.002,920.002,770.002,915.002,915.00234,241
2024-02-152,880.002,915.002,800.002,820.002,820.00310,047
2024-02-142,780.002,925.002,745.002,880.002,880.00344,122
2024-02-132,785.002,875.002,770.002,830.002,830.00209,521
2024-02-082,880.002,880.002,780.002,800.002,800.00214,926
2024-02-072,855.002,895.002,735.002,875.002,875.00315,728
2024-02-062,970.003,050.002,850.002,865.002,865.00423,872
2024-02-052,880.002,990.002,845.002,970.002,970.00301,197
2024-02-022,870.002,940.002,850.002,930.002,930.00246,812
2024-02-012,940.002,960.002,830.002,870.002,870.00273,364
2024-01-312,985.003,130.002,855.002,870.002,870.00587,409
2024-01-303,020.003,100.002,950.002,980.002,980.00281,471
← NewerPage 11 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.