See inside every stock. Pro
WatchlistPro
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%WTI98.32▲ 1.20%
← 004540.KO stock page

Kleannara historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,730.002,745.002,720.002,725.002,725.0029,099
2023-05-042,670.002,725.002,660.002,725.002,725.0088,409
2023-05-032,710.002,740.002,690.002,690.002,690.0059,015
2023-05-022,700.002,740.002,700.002,715.002,715.0047,117
2023-04-282,735.002,755.002,720.002,720.002,720.0040,859
2023-04-272,730.002,785.002,715.002,735.002,735.0039,415
2023-04-262,750.002,810.002,740.002,770.002,770.0064,983
2023-04-252,850.002,850.002,780.002,790.002,790.0040,807
2023-04-242,810.002,830.002,785.002,815.002,815.0067,130
2023-04-212,805.002,835.002,790.002,815.002,815.0048,433
2023-04-202,920.002,935.002,805.002,815.002,815.00107,049
2023-04-192,835.002,900.002,835.002,870.002,870.0061,475
2023-04-182,845.002,855.002,810.002,835.002,835.0078,924
2023-04-172,870.002,880.002,830.002,845.002,845.0056,165
2023-04-142,875.002,895.002,840.002,880.002,880.0046,558
2023-04-132,855.002,865.002,820.002,865.002,865.0061,693
2023-04-122,825.002,850.002,810.002,845.002,845.0042,364
2023-04-112,805.002,830.002,790.002,830.002,830.0027,345
2023-04-102,815.002,835.002,790.002,815.002,815.0038,500
2023-04-072,855.002,855.002,810.002,845.002,845.0035,740
2023-04-062,870.002,905.002,830.002,850.002,850.0035,584
2023-04-052,860.002,900.002,860.002,870.002,870.0063,999
2023-04-042,855.002,880.002,815.002,860.002,860.0040,396
2023-04-032,825.002,885.002,815.002,850.002,850.0062,206
2023-03-312,835.002,865.002,810.002,820.002,820.0032,264
2023-03-302,810.002,850.002,805.002,840.002,840.0042,667
2023-03-292,850.002,850.002,800.002,810.002,810.0077,302
2023-03-282,795.002,820.002,770.002,810.002,810.0079,310
2023-03-272,825.002,825.002,780.002,820.002,820.0049,327
2023-03-242,800.002,830.002,795.002,830.002,830.0028,928
2023-03-232,835.002,860.002,790.002,805.002,805.0049,944
2023-03-222,870.002,880.002,820.002,840.002,840.0021,271
2023-03-212,865.002,865.002,820.002,850.002,850.0047,917
2023-03-202,835.002,870.002,780.002,815.002,815.0066,877
2023-03-172,805.002,850.002,770.002,845.002,845.0043,734
2023-03-162,845.002,875.002,760.002,800.002,800.0047,446
2023-03-152,850.002,920.002,835.002,845.002,845.0082,453
2023-03-142,940.002,965.002,830.002,845.002,845.0075,485
2023-03-132,900.002,985.002,830.002,940.002,940.0094,086
2023-03-103,010.003,030.002,925.002,935.002,935.0076,943
2023-03-093,115.003,150.003,005.003,035.003,035.0076,934
2023-03-083,115.003,160.003,050.003,115.003,115.00151,001
2023-03-073,130.003,140.003,030.003,115.003,115.00138,200
2023-03-063,055.003,140.003,050.003,130.003,130.00174,085
2023-03-033,095.003,135.003,010.003,105.003,105.00292,042
2023-03-022,990.003,110.002,930.003,050.003,050.00226,498
2023-02-282,960.003,035.002,950.002,990.002,990.00154,008
2023-02-272,905.002,960.002,900.002,960.002,960.00106,773
2023-02-243,220.003,335.002,900.002,905.002,905.001,152,565
2023-02-232,845.002,885.002,845.002,885.002,885.0053,962
2023-02-222,890.002,890.002,805.002,850.002,850.0034,039
2023-02-212,815.002,920.002,800.002,890.002,890.0063,632
2023-02-202,880.002,880.002,750.002,830.002,830.00158,120
2023-02-172,930.002,930.002,820.002,890.002,890.0053,194
2023-02-162,905.002,965.002,870.002,930.002,930.0040,761
2023-02-152,925.002,935.002,905.002,905.002,905.00119,533
2023-02-142,935.002,945.002,910.002,910.002,910.0031,052
2023-02-133,010.003,010.002,905.002,930.002,930.0030,829
2023-02-103,000.003,040.002,940.002,970.002,970.0051,552
2023-02-092,965.003,020.002,950.003,020.003,020.0053,010
← NewerPage 15 of 21 · 1,228 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.