Kleannara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,907.00 | 2,055.00 | 1,345.00 | 1,360.00 | 1,360.00 | 3,984,672 |
| 2026-07-16 | 1,538.00 | 1,959.00 | 1,514.00 | 1,907.00 | 1,907.00 | 9,117,137 |
| 2026-07-15 | 1,450.00 | 1,578.00 | 1,421.00 | 1,507.00 | 1,507.00 | 321,934 |
| 2026-07-14 | 1,430.00 | 1,685.00 | 1,320.00 | 1,450.00 | 1,450.00 | 1,118,454 |
| 2026-07-13 | 1,442.00 | 1,487.00 | 1,400.00 | 1,429.00 | 1,429.00 | 42,565 |
| 2026-07-10 | 1,385.00 | 1,462.00 | 1,360.00 | 1,440.00 | 1,440.00 | 81,327 |
| 2026-07-09 | 1,389.00 | 1,389.00 | 1,349.00 | 1,353.00 | 1,353.00 | 28,148 |
| 2026-07-08 | 1,407.00 | 1,415.00 | 1,350.00 | 1,389.00 | 1,389.00 | 21,796 |
| 2026-07-07 | 1,426.00 | 1,434.00 | 1,360.00 | 1,400.00 | 1,400.00 | 21,740 |
| 2026-07-06 | 1,371.00 | 1,437.00 | 1,371.00 | 1,434.00 | 1,434.00 | 33,136 |
| 2026-07-03 | 1,438.00 | 1,438.00 | 1,370.00 | 1,434.00 | 1,434.00 | 64,607 |
| 2026-07-02 | 1,403.00 | 1,403.00 | 1,370.00 | 1,370.00 | 1,370.00 | 24,130 |
| 2026-07-01 | 1,384.00 | 1,413.00 | 1,376.00 | 1,403.00 | 1,403.00 | 14,102 |
| 2026-06-30 | 1,415.00 | 1,439.00 | 1,360.00 | 1,396.00 | 1,396.00 | 49,810 |
| 2026-06-29 | 1,315.00 | 1,415.00 | 1,315.00 | 1,415.00 | 1,415.00 | 66,548 |
| 2026-06-26 | 1,400.00 | 1,400.00 | 1,320.00 | 1,330.00 | 1,330.00 | 27,671 |
| 2026-06-25 | 1,400.00 | 1,400.00 | 1,340.00 | 1,368.00 | 1,368.00 | 17,155 |
| 2026-06-24 | 1,400.00 | 1,400.00 | 1,340.00 | 1,360.00 | 1,360.00 | 36,289 |
| 2026-06-23 | 1,425.00 | 1,425.00 | 1,346.00 | 1,346.00 | 1,346.00 | 67,386 |
| 2026-06-22 | 1,550.00 | 1,550.00 | 1,420.00 | 1,426.00 | 1,426.00 | 75,504 |
| 2026-06-19 | 1,580.00 | 1,599.00 | 1,490.00 | 1,505.00 | 1,505.00 | 119,176 |
| 2026-06-18 | 1,604.00 | 1,604.00 | 1,564.00 | 1,571.00 | 1,571.00 | 25,016 |
| 2026-06-17 | 1,580.00 | 1,609.00 | 1,564.00 | 1,597.00 | 1,597.00 | 58,182 |
| 2026-06-16 | 1,587.00 | 1,600.00 | 1,560.00 | 1,579.00 | 1,579.00 | 48,166 |
| 2026-06-15 | 1,605.00 | 1,615.00 | 1,579.00 | 1,586.00 | 1,586.00 | 79,251 |
| 2026-06-12 | 1,610.00 | 1,636.00 | 1,560.00 | 1,596.00 | 1,596.00 | 136,011 |
| 2026-06-11 | 1,613.00 | 1,970.00 | 1,589.00 | 1,610.00 | 1,610.00 | 1,662,473 |
| 2026-06-10 | 1,655.00 | 1,655.00 | 1,520.00 | 1,565.00 | 1,565.00 | 68,921 |
| 2026-06-09 | 1,667.00 | 1,667.00 | 1,611.00 | 1,621.00 | 1,621.00 | 53,357 |
| 2026-06-08 | 1,681.00 | 1,681.00 | 1,600.00 | 1,622.00 | 1,622.00 | 41,743 |
| 2026-06-05 | 1,730.00 | 1,745.00 | 1,694.00 | 1,698.00 | 1,698.00 | 23,217 |
| 2026-06-04 | 1,667.00 | 1,725.00 | 1,667.00 | 1,722.00 | 1,722.00 | 91,353 |
| 2026-06-02 | 1,627.00 | 1,699.00 | 1,598.00 | 1,666.00 | 1,666.00 | 93,989 |
| 2026-06-01 | 1,756.00 | 1,766.00 | 1,615.00 | 1,627.00 | 1,627.00 | 175,846 |
| 2026-05-29 | 1,788.00 | 1,799.00 | 1,737.00 | 1,756.00 | 1,756.00 | 55,015 |
| 2026-05-28 | 1,775.00 | 1,810.00 | 1,720.00 | 1,770.00 | 1,770.00 | 64,201 |
| 2026-05-27 | 1,805.00 | 1,850.00 | 1,769.00 | 1,769.00 | 1,769.00 | 148,141 |
| 2026-05-26 | 1,831.00 | 1,843.00 | 1,801.00 | 1,806.00 | 1,806.00 | 76,477 |
| 2026-05-22 | 1,818.00 | 1,863.00 | 1,805.00 | 1,831.00 | 1,831.00 | 43,401 |
| 2026-05-21 | 1,860.00 | 1,860.00 | 1,800.00 | 1,818.00 | 1,818.00 | 71,350 |
| 2026-05-20 | 1,850.00 | 1,882.00 | 1,820.00 | 1,833.00 | 1,833.00 | 58,471 |
| 2026-05-19 | 1,874.00 | 1,885.00 | 1,840.00 | 1,850.00 | 1,850.00 | 47,193 |
| 2026-05-18 | 1,911.00 | 1,911.00 | 1,856.00 | 1,890.00 | 1,890.00 | 38,167 |
| 2026-05-15 | 1,890.00 | 1,935.00 | 1,858.00 | 1,858.00 | 1,858.00 | 127,681 |
| 2026-05-14 | 1,872.00 | 1,888.00 | 1,865.00 | 1,888.00 | 1,888.00 | 36,222 |
| 2026-05-13 | 1,904.00 | 1,904.00 | 1,863.00 | 1,872.00 | 1,872.00 | 43,643 |
| 2026-05-12 | 1,899.00 | 2,020.00 | 1,852.00 | 1,874.00 | 1,874.00 | 205,883 |
| 2026-05-11 | 1,941.00 | 1,957.00 | 1,851.00 | 1,899.00 | 1,899.00 | 161,213 |
| 2026-05-08 | 1,956.00 | 1,958.00 | 1,924.00 | 1,940.00 | 1,940.00 | 70,542 |
| 2026-05-07 | 1,945.00 | 1,956.00 | 1,923.00 | 1,935.00 | 1,935.00 | 66,837 |
| 2026-05-06 | 1,999.00 | 1,999.00 | 1,930.00 | 1,943.00 | 1,943.00 | 215,424 |
| 2026-05-04 | 2,005.00 | 2,040.00 | 1,969.00 | 1,999.00 | 1,999.00 | 159,545 |
| 2026-04-30 | 2,010.00 | 2,030.00 | 1,995.00 | 2,005.00 | 2,005.00 | 90,232 |
| 2026-04-29 | 1,985.00 | 2,045.00 | 1,984.00 | 2,030.00 | 2,030.00 | 163,151 |
| 2026-04-28 | 1,976.00 | 1,994.00 | 1,951.00 | 1,992.00 | 1,992.00 | 140,093 |
| 2026-04-27 | 1,999.00 | 1,999.00 | 1,950.00 | 1,975.00 | 1,975.00 | 264,400 |
| 2026-04-24 | 2,000.00 | 2,020.00 | 1,997.00 | 1,999.00 | 1,999.00 | 120,116 |
| 2026-04-23 | 2,045.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | 107,399 |
| 2026-04-22 | 2,030.00 | 2,070.00 | 2,030.00 | 2,040.00 | 2,040.00 | 88,160 |
| 2026-04-21 | 2,110.00 | 2,115.00 | 2,020.00 | 2,030.00 | 2,030.00 | 205,318 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.