Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 004540.KO stock page

Kleannara historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,275.002,275.002,210.002,230.002,230.0027,382
2023-08-012,290.002,290.002,210.002,245.002,245.0045,243
2023-07-312,205.002,250.002,195.002,250.002,250.0028,960
2023-07-282,190.002,205.002,145.002,205.002,205.0063,116
2023-07-272,040.002,450.002,040.002,190.002,190.00670,130
2023-07-262,200.002,205.002,025.002,080.002,080.00117,073
2023-07-252,230.002,290.002,180.002,215.002,215.00111,920
2023-07-242,360.002,360.002,280.002,285.002,285.0063,517
2023-07-212,405.002,410.002,335.002,360.002,360.0069,010
2023-07-202,415.002,420.002,400.002,405.002,405.0011,876
2023-07-192,420.002,425.002,380.002,405.002,405.0038,545
2023-07-182,460.002,470.002,400.002,410.002,410.0043,347
2023-07-172,495.002,505.002,435.002,445.002,445.0026,007
2023-07-142,500.002,550.002,460.002,495.002,495.0031,000
2023-07-132,470.002,490.002,455.002,490.002,490.0020,670
2023-07-122,465.002,500.002,455.002,455.002,455.0028,254
2023-07-112,460.002,495.002,430.002,490.002,490.0021,380
2023-07-102,455.002,475.002,435.002,460.002,460.0030,660
2023-07-072,475.002,475.002,455.002,475.002,475.0020,059
2023-07-062,545.002,545.002,455.002,475.002,475.0044,315
2023-07-052,540.002,550.002,510.002,545.002,545.0028,576
2023-07-042,545.002,560.002,515.002,550.002,550.0032,626
2023-07-032,565.002,590.002,530.002,555.002,555.0035,672
2023-06-302,600.002,600.002,550.002,565.002,565.0023,504
2023-06-292,630.002,630.002,570.002,585.002,585.0034,843
2023-06-282,610.002,650.002,605.002,630.002,630.0022,455
2023-06-272,635.002,660.002,610.002,630.002,630.0011,254
2023-06-262,620.002,655.002,610.002,635.002,635.0010,517
2023-06-232,645.002,655.002,605.002,640.002,640.0030,773
2023-06-222,625.002,650.002,620.002,640.002,640.0019,875
2023-06-212,665.002,675.002,635.002,640.002,640.0030,239
2023-06-202,645.002,675.002,640.002,665.002,665.0029,676
2023-06-192,645.002,650.002,630.002,645.002,645.0023,088
2023-06-162,650.002,680.002,630.002,645.002,645.0045,106
2023-06-152,635.002,675.002,635.002,650.002,650.0040,813
2023-06-142,675.002,730.002,645.002,660.002,660.0045,099
2023-06-132,680.002,700.002,660.002,675.002,675.0036,043
2023-06-122,710.002,715.002,680.002,700.002,700.0021,450
2023-06-092,675.002,710.002,675.002,710.002,710.0041,968
2023-06-082,675.002,695.002,675.002,690.002,690.0023,502
2023-06-072,675.002,695.002,670.002,695.002,695.0018,150
2023-06-052,685.002,710.002,665.002,685.002,685.0022,728
2023-06-022,700.002,705.002,660.002,690.002,690.0047,897
2023-06-012,680.002,735.002,660.002,700.002,700.0020,438
2023-05-312,685.002,710.002,685.002,700.002,700.0017,838
2023-05-302,730.002,730.002,650.002,685.002,685.0022,707
2023-05-262,675.002,720.002,655.002,700.002,700.0020,947
2023-05-252,735.002,735.002,700.002,700.002,700.0013,746
2023-05-242,725.002,750.002,700.002,740.002,740.0015,663
2023-05-232,685.002,735.002,680.002,725.002,725.0016,988
2023-05-222,715.002,715.002,665.002,710.002,710.0016,718
2023-05-192,655.002,700.002,650.002,690.002,690.0045,318
2023-05-182,655.002,680.002,645.002,660.002,660.0016,055
2023-05-172,640.002,680.002,640.002,660.002,660.0031,851
2023-05-162,665.002,680.002,650.002,665.002,665.0020,853
2023-05-152,715.002,715.002,650.002,665.002,665.0047,842
2023-05-122,750.002,750.002,695.002,705.002,705.0026,379
2023-05-112,725.002,745.002,715.002,740.002,740.0023,409
2023-05-102,730.002,740.002,710.002,725.002,725.0025,312
2023-05-092,715.002,745.002,710.002,730.002,730.0014,408
← NewerPage 14 of 21 · 1,224 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.