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%WTI99.27▲ 2.18%
← 004540.KO stock page

Kleannara historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,775.003,775.003,700.003,730.003,730.0063,996
2022-08-113,700.003,755.003,665.003,735.003,735.0066,237
2022-08-103,700.003,700.003,640.003,665.003,665.0040,346
2022-08-093,705.003,760.003,650.003,690.003,690.0049,310
2022-08-083,775.003,775.003,685.003,700.003,700.0042,163
2022-08-053,790.003,790.003,680.003,710.003,710.0066,238
2022-08-043,695.003,750.003,685.003,700.003,700.0080,000
2022-08-033,550.003,900.003,550.003,685.003,685.00652,153
2022-08-023,625.003,675.003,505.003,580.003,580.0057,570
2022-08-013,630.003,650.003,615.003,620.003,620.0043,440
2022-07-293,600.003,650.003,590.003,625.003,625.00101,144
2022-07-283,650.003,695.003,590.003,595.003,595.0091,819
2022-07-273,550.003,730.003,510.003,640.003,640.00217,409
2022-07-263,490.003,920.003,490.003,550.003,550.001,421,625
2022-07-253,525.003,535.003,440.003,485.003,485.0042,036
2022-07-223,550.003,580.003,480.003,515.003,515.0037,541
2022-07-213,525.003,580.003,490.003,550.003,550.0075,233
2022-07-203,480.003,525.003,460.003,500.003,500.0052,978
2022-07-193,395.003,485.003,375.003,480.003,480.0046,663
2022-07-183,335.003,430.003,325.003,415.003,415.0041,990
2022-07-153,355.003,435.003,300.003,335.003,335.0086,125
2022-07-143,410.003,425.003,330.003,400.003,400.0021,192
2022-07-133,320.003,410.003,320.003,410.003,410.0063,247
2022-07-123,420.003,460.003,310.003,350.003,350.0078,304
2022-07-113,470.003,495.003,400.003,450.003,450.0046,218
2022-07-083,350.003,570.003,325.003,505.003,505.00227,486
2022-07-073,275.003,350.003,275.003,340.003,340.0025,587
2022-07-063,440.003,440.003,260.003,270.003,270.0042,953
2022-07-053,170.003,485.003,170.003,345.003,345.00192,500
2022-07-043,245.003,410.003,115.003,190.003,190.0080,462
2022-07-013,360.003,445.003,235.003,290.003,290.0092,683
2022-06-303,395.003,465.003,380.003,395.003,395.0049,362
2022-06-293,375.003,465.003,360.003,450.003,450.0063,893
2022-06-283,390.003,490.003,355.003,440.003,440.0059,792
2022-06-273,225.003,430.003,225.003,420.003,420.00105,102
2022-06-243,050.003,245.003,050.003,210.003,210.00125,576
2022-06-233,300.003,330.003,055.003,070.003,070.00228,753
2022-06-223,500.003,555.003,200.003,300.003,300.00163,829
2022-06-213,500.003,545.003,400.003,480.003,480.00127,907
2022-06-203,915.003,920.003,430.003,500.003,500.00165,691
2022-06-173,655.003,725.003,550.003,680.003,680.00115,549
2022-06-163,855.004,075.003,735.003,735.003,735.00206,325
2022-06-153,995.004,040.003,845.003,845.003,845.00112,372
2022-06-143,960.004,075.003,890.003,950.003,950.00257,888
2022-06-134,200.004,500.004,135.004,135.004,135.00478,583
2022-06-104,230.004,315.004,210.004,255.004,255.0046,468
2022-06-094,255.004,285.004,170.004,275.004,275.0087,087
2022-06-084,245.004,290.004,240.004,255.004,255.0083,747
2022-06-074,395.004,395.004,275.004,280.004,280.00108,095
2022-06-034,335.004,375.004,335.004,365.004,365.0072,569
2022-06-024,365.004,370.004,325.004,335.004,335.0063,687
2022-05-314,330.004,370.004,310.004,360.004,360.0099,182
2022-05-304,300.004,335.004,255.004,325.004,325.0068,388
2022-05-274,270.004,330.004,270.004,270.004,270.00131,355
2022-05-264,350.004,350.004,255.004,255.004,255.00183,283
2022-05-254,350.004,830.004,315.004,315.004,315.002,225,560
2022-05-244,320.004,320.004,205.004,225.004,225.0092,417
2022-05-234,310.004,310.004,190.004,280.004,280.0099,414
2022-05-204,270.004,370.004,230.004,315.004,315.0090,361
2022-05-194,355.004,355.004,100.004,290.004,290.00188,114
← NewerPage 18 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.