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%WTI99.10▲ 2.01%
← 004540.KO stock page

Kleannara historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,540.004,555.004,410.004,420.004,420.00136,169
2022-05-174,450.004,650.004,405.004,540.004,540.00349,119
2022-05-164,420.004,540.004,420.004,465.004,465.00125,209
2022-05-134,445.004,555.004,330.004,405.004,405.00220,181
2022-05-124,810.005,040.004,330.004,370.004,370.001,290,259
2022-05-114,475.004,800.004,470.004,645.004,645.00517,491
2022-05-104,570.004,570.004,310.004,425.004,425.00242,925
2022-05-094,795.004,810.004,505.004,575.004,575.00167,857
2022-05-064,620.004,845.004,600.004,750.004,750.00202,319
2022-05-044,875.004,910.004,675.004,700.004,700.00293,247
2022-05-034,860.004,975.004,830.004,875.004,875.00391,702
2022-05-024,745.004,960.004,600.004,905.004,905.00402,640
2022-04-294,765.004,875.004,750.004,805.004,805.00289,121
2022-04-284,940.004,980.004,675.004,730.004,730.00491,068
2022-04-274,955.005,070.004,840.004,900.004,900.00727,328
2022-04-264,895.005,120.004,810.005,060.005,060.002,807,935
2022-04-254,800.004,940.004,700.004,770.004,770.00640,471
2022-04-224,655.004,885.004,600.004,855.004,855.001,628,369
2022-04-214,700.004,725.004,580.004,670.004,670.00703,934
2022-04-204,380.004,980.004,380.004,665.004,665.003,789,139
2022-04-194,365.004,480.004,365.004,370.004,370.00149,395
2022-04-184,435.004,435.004,355.004,410.004,410.00133,127
2022-04-154,390.004,440.004,320.004,395.004,395.00179,956
2022-04-144,230.004,400.004,225.004,305.004,305.00174,890
2022-04-134,215.004,265.004,170.004,245.004,245.0083,122
2022-04-124,195.004,215.004,120.004,180.004,180.00101,530
2022-04-114,250.004,360.004,200.004,205.004,205.00159,386
2022-04-084,320.004,390.004,215.004,300.004,300.00154,825
2022-04-074,490.004,490.004,300.004,320.004,320.00227,316
2022-04-064,560.004,660.004,480.004,490.004,490.00233,173
2022-04-054,660.004,745.004,560.004,570.004,570.001,020,786
2022-04-044,490.004,600.004,445.004,550.004,550.00413,679
2022-04-014,470.004,475.004,400.004,435.004,435.00123,488
2022-03-314,440.004,495.004,375.004,480.004,480.00240,127
2022-03-304,455.004,470.004,380.004,400.004,400.00166,561
2022-03-294,505.004,520.004,360.004,455.004,455.00368,455
2022-03-284,330.004,495.004,330.004,445.004,445.00451,339
2022-03-254,345.004,350.004,295.004,330.004,330.00151,333
2022-03-244,265.004,370.004,245.004,345.004,345.00256,092
2022-03-234,280.004,405.004,280.004,315.004,315.00363,998
2022-03-224,440.004,445.004,315.004,320.004,320.00469,756
2022-03-214,320.004,750.004,300.004,465.004,465.003,871,194
2022-03-184,160.004,160.004,080.004,145.004,145.00137,786
2022-03-174,100.004,145.004,075.004,135.004,135.00164,889
2022-03-164,085.004,095.004,040.004,070.004,070.0067,908
2022-03-154,100.004,110.004,000.004,045.004,045.00152,897
2022-03-144,080.004,125.004,040.004,070.004,070.00177,930
2022-03-114,170.004,190.004,040.004,120.004,120.00182,048
2022-03-104,255.004,350.004,110.004,135.004,135.00303,017
2022-03-084,150.004,160.004,050.004,060.004,060.00180,754
2022-03-074,250.004,295.004,140.004,170.004,170.00160,777
2022-03-044,255.004,360.004,220.004,300.004,300.00147,553
2022-03-034,330.004,455.004,240.004,255.004,255.00432,104
2022-03-024,165.004,185.004,055.004,165.004,165.0099,691
2022-02-284,080.004,135.004,055.004,110.004,110.0070,596
2022-02-254,240.004,240.004,010.004,105.004,105.0091,791
2022-02-244,210.004,230.004,050.004,095.004,095.00146,285
2022-02-234,230.004,295.004,200.004,235.004,235.0067,420
2022-02-224,220.004,315.004,160.004,220.004,220.00103,624
2022-02-214,270.004,400.004,220.004,340.004,340.00110,308
← NewerPage 19 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.