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%WTI98.94▲ 1.84%
← 004540.KO stock page

Kleannara historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,950.003,030.002,945.002,975.002,975.0079,710
2023-02-072,955.002,965.002,950.002,950.002,950.0026,000
2023-02-062,915.002,960.002,910.002,955.002,955.0036,744
2023-02-032,945.002,950.002,925.002,940.002,940.0029,796
2023-02-022,930.002,945.002,920.002,945.002,945.0032,442
2023-02-012,905.002,950.002,905.002,925.002,925.0018,215
2023-01-312,905.002,955.002,905.002,915.002,915.0015,941
2023-01-302,935.002,980.002,900.002,905.002,905.0027,732
2023-01-272,955.002,955.002,930.002,945.002,945.0022,311
2023-01-262,910.002,950.002,905.002,950.002,950.0022,731
2023-01-252,905.002,940.002,870.002,915.002,915.0058,617
2023-01-202,845.002,875.002,840.002,865.002,865.0028,702
2023-01-192,830.002,860.002,820.002,850.002,850.0016,168
2023-01-182,875.002,910.002,860.002,860.002,860.0025,210
2023-01-172,925.002,925.002,880.002,915.002,915.0015,291
2023-01-162,920.002,920.002,890.002,895.002,895.0013,663
2023-01-132,920.002,955.002,870.002,875.002,875.0042,926
2023-01-122,940.002,955.002,870.002,920.002,920.0024,897
2023-01-112,920.002,920.002,885.002,910.002,910.0019,179
2023-01-102,880.002,905.002,875.002,885.002,885.0023,999
2023-01-092,835.002,930.002,830.002,885.002,885.0054,274
2023-01-062,780.002,860.002,775.002,825.002,825.0023,857
2023-01-052,845.002,845.002,750.002,765.002,765.0037,880
2023-01-042,705.002,780.002,705.002,780.002,780.0039,490
2023-01-032,720.002,770.002,690.002,705.002,705.0044,157
2023-01-022,800.002,830.002,770.002,775.002,775.0026,077
2022-12-292,840.002,850.002,755.002,800.002,800.0036,244
2022-12-282,880.002,885.002,810.002,855.002,855.0043,851
2022-12-272,870.002,880.002,820.002,825.002,825.0023,173
2022-12-262,890.002,905.002,830.002,830.002,830.0037,529
2022-12-232,940.002,955.002,880.002,885.002,885.0052,223
2022-12-222,975.002,995.002,950.002,960.002,960.0034,448
2022-12-213,005.003,015.002,925.002,955.002,955.0031,754
2022-12-203,080.003,110.002,965.002,965.002,965.0071,078
2022-12-193,095.003,120.003,030.003,080.003,080.0034,134
2022-12-163,100.003,120.003,050.003,095.003,095.0021,019
2022-12-153,150.003,185.003,120.003,130.003,130.00100,752
2022-12-143,115.003,145.003,100.003,120.003,120.0052,329
2022-12-133,060.003,195.003,060.003,120.003,120.00138,012
2022-12-123,095.003,095.003,040.003,060.003,060.0026,892
2022-12-093,095.003,100.003,050.003,085.003,085.0017,474
2022-12-083,090.003,125.003,030.003,065.003,065.0032,948
2022-12-073,055.003,140.003,055.003,085.003,085.0049,163
2022-12-063,075.003,105.003,045.003,080.003,080.0033,072
2022-12-053,090.003,145.003,090.003,120.003,120.0047,071
2022-12-023,070.003,120.003,070.003,090.003,090.0037,641
2022-12-013,060.003,110.003,060.003,090.003,090.0056,630
2022-11-303,045.003,055.003,020.003,050.003,050.0024,749
2022-11-292,930.003,130.002,930.003,040.003,040.0039,845
2022-11-283,055.003,075.002,960.002,985.002,985.0037,494
2022-11-253,135.003,135.003,055.003,065.003,065.0040,087
2022-11-243,025.003,250.002,980.003,100.003,100.00282,401
2022-11-233,040.003,040.002,990.003,000.003,000.0027,790
2022-11-222,950.003,005.002,950.002,990.002,990.0034,808
2022-11-213,045.003,070.002,965.002,975.002,975.0050,864
2022-11-183,025.003,060.003,025.003,055.003,055.0022,526
2022-11-173,050.003,060.003,025.003,030.003,030.0031,965
2022-11-163,085.003,090.003,020.003,035.003,035.0035,083
2022-11-153,025.003,065.003,010.003,065.003,065.0059,836
2022-11-143,040.003,045.003,010.003,020.003,020.0046,781
← NewerPage 16 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.