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%WTI99.65▲ 2.57%
← 004540.KO stock page

Kleannara historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,075.003,075.002,980.003,010.003,010.0081,694
2022-11-102,985.002,985.002,945.002,970.002,970.0032,677
2022-11-092,950.002,985.002,950.002,985.002,985.0035,907
2022-11-082,935.002,970.002,930.002,940.002,940.0047,246
2022-11-072,945.002,950.002,900.002,930.002,930.0022,842
2022-11-042,915.002,930.002,870.002,900.002,900.0030,496
2022-11-032,915.002,945.002,865.002,915.002,915.0047,930
2022-11-022,940.002,970.002,910.002,945.002,945.0036,027
2022-11-012,890.002,970.002,890.002,940.002,940.0046,261
2022-10-312,945.002,965.002,905.002,920.002,920.0020,718
2022-10-282,930.002,960.002,910.002,930.002,930.0026,809
2022-10-272,890.002,960.002,890.002,945.002,945.0054,916
2022-10-262,885.002,930.002,855.002,890.002,890.0018,933
2022-10-252,930.002,930.002,870.002,870.002,870.0023,896
2022-10-242,870.002,910.002,865.002,880.002,880.0031,143
2022-10-212,910.002,920.002,835.002,840.002,840.0022,786
2022-10-202,920.002,950.002,895.002,895.002,895.0028,787
2022-10-192,965.002,985.002,910.002,925.002,925.0031,568
2022-10-182,920.003,060.002,900.002,940.002,940.0068,338
2022-10-172,770.002,920.002,770.002,910.002,910.0035,625
2022-10-142,885.002,935.002,885.002,890.002,890.0037,445
2022-10-132,965.002,990.002,825.002,845.002,845.0043,506
2022-10-122,900.003,025.002,850.002,905.002,905.0074,843
2022-10-112,960.002,975.002,860.002,890.002,890.0055,319
2022-10-073,000.003,040.002,970.003,020.003,020.0034,672
2022-10-062,875.003,075.002,875.003,010.003,010.0096,566
2022-10-053,000.003,000.002,890.002,900.002,900.0046,928
2022-10-042,970.003,050.002,880.002,940.002,940.0053,311
2022-09-302,805.002,900.002,785.002,875.002,875.0083,556
2022-09-292,960.002,960.002,830.002,875.002,875.0066,301
2022-09-283,000.003,010.002,835.002,855.002,855.0092,898
2022-09-272,990.003,190.002,925.003,000.003,000.00134,569
2022-09-262,975.003,090.002,955.002,960.002,960.00146,135
2022-09-233,245.003,255.003,135.003,160.003,160.0084,927
2022-09-223,280.003,320.003,180.003,260.003,260.0076,767
2022-09-213,320.003,375.003,300.003,305.003,305.0063,676
2022-09-203,290.003,355.003,290.003,320.003,320.0050,094
2022-09-193,370.003,400.003,265.003,275.003,275.00104,831
2022-09-163,370.003,445.003,350.003,355.003,355.0064,124
2022-09-153,405.003,465.003,380.003,425.003,425.0075,777
2022-09-143,280.003,420.003,280.003,405.003,405.0087,020
2022-09-133,365.003,440.003,365.003,415.003,415.0094,526
2022-09-083,330.003,795.003,325.003,345.003,345.001,863,921
2022-09-073,465.003,505.003,320.003,320.003,320.0076,571
2022-09-063,400.003,475.003,400.003,455.003,455.0041,459
2022-09-053,460.003,495.003,375.003,400.003,400.0094,405
2022-09-023,480.003,520.003,425.003,455.003,455.0084,279
2022-09-013,570.003,615.003,475.003,485.003,485.00111,662
2022-08-313,645.003,650.003,575.003,615.003,615.0074,405
2022-08-303,535.003,725.003,530.003,630.003,630.00172,446
2022-08-293,500.003,565.003,480.003,535.003,535.00152,888
2022-08-263,610.003,715.003,600.003,620.003,620.00405,137
2022-08-253,585.003,940.003,580.003,645.003,645.005,565,712
2022-08-243,465.003,510.003,420.003,470.003,470.00138,979
2022-08-233,490.003,545.003,435.003,465.003,465.00180,670
2022-08-223,740.003,770.003,555.003,555.003,555.00270,463
2022-08-193,830.003,845.003,740.003,740.003,740.00336,301
2022-08-183,675.004,335.003,645.003,830.003,830.006,211,192
2022-08-173,710.003,740.003,650.003,660.003,660.0050,406
2022-08-163,775.003,775.003,720.003,725.003,725.0061,185
← NewerPage 17 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.