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
2024-01-293,045.003,185.002,960.003,010.003,010.00469,495
2024-01-263,100.003,155.003,030.003,085.003,085.00388,611
2024-01-253,280.003,295.003,060.003,115.003,115.00855,858
2024-01-243,460.003,485.003,280.003,280.003,280.001,559,815
2024-01-233,200.003,650.003,100.003,545.003,545.004,445,994
2024-01-223,305.003,460.003,170.003,185.003,185.002,923,263
2024-01-192,925.003,670.002,750.003,390.003,390.0015,582,660
2024-01-182,975.003,400.002,850.002,925.002,925.0013,263,020
2024-01-172,820.002,825.002,620.002,635.002,635.00515,952
2024-01-162,850.002,880.002,730.002,845.002,845.00261,309
2024-01-152,890.003,050.002,805.002,880.002,880.00414,964
2024-01-123,020.003,040.002,860.002,885.002,885.00544,328
2024-01-113,085.003,240.002,910.003,040.003,040.002,204,816
2024-01-102,725.003,400.002,680.003,085.003,085.0010,720,720
2024-01-092,685.002,765.002,665.002,705.002,705.00466,780
2024-01-082,705.003,080.002,630.002,700.002,700.003,924,993
2024-01-052,570.002,570.002,480.002,505.002,505.00171,675
2024-01-042,650.002,665.002,490.002,520.002,520.00462,273
2024-01-032,465.002,895.002,405.002,620.002,620.003,130,217
2024-01-022,445.002,525.002,420.002,465.002,465.00177,371
2023-12-282,440.002,500.002,330.002,425.002,425.00225,827
2023-12-272,505.002,555.002,270.002,425.002,425.00675,778
2023-12-262,680.002,690.002,575.002,575.002,575.00322,167
2023-12-222,600.002,745.002,540.002,675.002,675.00598,273
2023-12-212,755.002,900.002,600.002,630.002,630.00706,237
2023-12-202,730.002,850.002,635.002,775.002,775.00640,707
2023-12-192,530.002,670.002,525.002,665.002,665.00441,714
2023-12-182,650.002,680.002,515.002,555.002,555.00435,901
2023-12-152,590.002,590.002,520.002,580.002,580.00329,320
2023-12-142,695.002,740.002,490.002,575.002,575.00896,520
2023-12-132,555.002,950.002,475.002,680.002,680.003,545,622
2023-12-122,805.002,860.002,555.002,555.002,555.00788,399
2023-12-112,795.002,810.002,645.002,800.002,800.00975,123
2023-12-082,730.002,920.002,650.002,780.002,780.001,737,341
2023-12-072,505.003,085.002,385.002,785.002,785.0010,018,090
2023-12-062,410.002,500.002,320.002,450.002,450.00624,597
2023-12-052,530.002,530.002,330.002,380.002,380.00786,090
2023-12-042,585.002,660.002,515.002,580.002,580.00857,190
2023-12-012,700.002,700.002,515.002,530.002,530.00577,806
2023-11-302,700.002,850.002,665.002,760.002,760.00681,062
2023-11-292,795.002,795.002,620.002,710.002,710.00965,243
2023-11-282,710.003,050.002,700.002,855.002,855.005,489,578
2023-11-273,100.003,435.002,700.002,700.002,700.0014,649,460
2023-11-242,100.002,645.002,045.002,645.002,645.004,487,101
2023-11-231,955.002,060.001,947.002,035.002,035.0044,373
2023-11-221,954.001,957.001,940.001,955.001,955.0012,445
2023-11-211,906.001,955.001,906.001,955.001,955.0030,380
2023-11-201,907.001,926.001,907.001,916.001,916.0012,906
2023-11-171,913.001,936.001,910.001,911.001,911.0018,688
2023-11-161,932.001,960.001,932.001,937.001,937.0015,443
2023-11-151,925.001,948.001,925.001,938.001,938.0019,366
2023-11-141,905.001,945.001,905.001,931.001,931.007,525
2023-11-131,925.001,975.001,875.001,932.001,932.0023,847
2023-11-101,964.001,974.001,943.001,961.001,961.0011,787
2023-11-091,973.001,980.001,955.001,962.001,962.009,824
2023-11-081,926.001,972.001,926.001,961.001,961.0022,702
2023-11-071,950.001,970.001,920.001,926.001,926.0029,218
2023-11-061,965.001,981.001,948.001,956.001,956.0035,499
2023-11-031,940.001,965.001,925.001,954.001,954.0018,196
2023-11-021,960.001,998.001,946.001,954.001,954.0015,611
← NewerPage 12 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.