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
2023-11-011,904.001,945.001,900.001,945.001,945.0026,540
2023-10-311,917.001,920.001,893.001,911.001,911.0014,509
2023-10-301,843.001,912.001,843.001,911.001,911.0017,270
2023-10-271,894.001,929.001,894.001,900.001,900.0022,109
2023-10-261,878.001,930.001,870.001,894.001,894.0019,634
2023-10-251,929.001,944.001,917.001,917.001,917.0023,258
2023-10-241,856.001,922.001,856.001,916.001,916.0024,964
2023-10-231,919.001,919.001,894.001,906.001,906.0028,494
2023-10-201,970.001,974.001,850.001,919.001,919.0047,267
2023-10-192,000.002,000.001,970.001,970.001,970.0037,343
2023-10-181,999.002,005.001,994.002,000.002,000.0019,311
2023-10-171,996.002,025.001,876.001,999.001,999.0055,299
2023-10-162,030.002,040.001,994.002,010.002,010.0032,211
2023-10-131,997.002,040.001,997.002,040.002,040.0027,087
2023-10-122,005.002,035.002,005.002,015.002,015.0027,660
2023-10-111,998.002,030.001,998.002,025.002,025.0031,818
2023-10-102,060.002,065.001,996.001,996.001,996.0045,094
2023-10-062,015.002,050.001,997.002,045.002,045.0073,318
2023-10-052,040.002,055.002,015.002,035.002,035.0023,640
2023-10-042,075.002,075.002,020.002,040.002,040.0031,940
2023-09-272,030.002,090.002,020.002,075.002,075.0036,044
2023-09-262,085.002,115.002,055.002,055.002,055.0031,328
2023-09-252,105.002,175.002,050.002,105.002,105.0079,278
2023-09-222,075.002,110.002,075.002,105.002,105.0020,827
2023-09-212,115.002,115.002,080.002,100.002,100.0030,810
2023-09-202,120.002,125.002,100.002,120.002,120.0015,956
2023-09-192,150.002,150.002,115.002,120.002,120.0032,594
2023-09-182,195.002,205.002,150.002,150.002,150.0047,109
2023-09-152,240.002,240.002,160.002,195.002,195.0026,885
2023-09-142,155.002,195.002,130.002,195.002,195.0017,684
2023-09-132,185.002,185.002,150.002,155.002,155.0020,032
2023-09-122,190.002,205.002,160.002,190.002,190.0027,267
2023-09-112,205.002,225.002,175.002,175.002,175.0032,703
2023-09-082,200.002,225.002,180.002,205.002,205.0037,858
2023-09-072,225.002,225.002,190.002,200.002,200.0017,513
2023-09-062,190.002,230.002,190.002,215.002,215.0011,053
2023-09-052,195.002,230.002,195.002,210.002,210.0027,643
2023-09-042,220.002,250.002,200.002,225.002,225.0017,789
2023-09-012,255.002,285.002,200.002,235.002,235.0037,823
2023-08-312,265.002,320.002,240.002,260.002,260.0046,109
2023-08-302,255.002,290.002,255.002,265.002,265.0037,624
2023-08-292,250.002,300.002,250.002,270.002,270.0073,567
2023-08-282,240.002,270.002,200.002,250.002,250.0067,575
2023-08-252,220.002,295.002,215.002,250.002,250.0047,603
2023-08-242,205.002,275.002,200.002,220.002,220.0051,452
2023-08-232,265.002,305.002,215.002,215.002,215.0032,417
2023-08-222,280.002,290.002,230.002,265.002,265.0041,995
2023-08-212,185.002,275.002,180.002,260.002,260.0032,396
2023-08-182,115.002,185.002,105.002,185.002,185.0032,056
2023-08-172,170.002,180.002,110.002,170.002,170.0047,546
2023-08-162,270.002,270.002,150.002,170.002,170.0058,955
2023-08-142,275.002,295.002,260.002,270.002,270.0053,239
2023-08-112,330.002,400.002,210.002,320.002,320.0079,760
2023-08-102,260.002,380.002,215.002,350.002,350.0092,582
2023-08-092,235.002,285.002,235.002,260.002,260.0032,604
2023-08-082,285.002,300.002,225.002,235.002,235.0041,734
2023-08-072,335.002,345.002,285.002,285.002,285.0019,435
2023-08-042,275.002,355.002,275.002,300.002,300.0033,840
2023-08-032,230.002,300.002,110.002,300.002,300.0053,633
2023-08-022,275.002,275.002,210.002,230.002,230.0027,382
← NewerPage 13 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.