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%WTI98.37▲ 1.26%
← 004540.KO stock page

Kleannara historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-184,125.004,450.004,125.004,375.004,375.00346,977
2022-02-174,185.004,250.004,030.004,185.004,185.00134,527
2022-02-164,150.004,190.004,100.004,185.004,185.0086,938
2022-02-154,090.004,335.004,005.004,030.004,030.00162,701
2022-02-144,195.004,195.004,050.004,085.004,085.00129,738
2022-02-114,320.004,320.004,005.004,200.004,200.00125,081
2022-02-104,445.004,480.004,315.004,355.004,355.0095,636
2022-02-094,370.004,475.004,370.004,445.004,445.0090,237
2022-02-084,510.004,530.004,330.004,365.004,365.00124,043
2022-02-074,535.004,550.004,410.004,480.004,480.00132,607
2022-02-044,420.004,570.004,320.004,530.004,530.00256,844
2022-02-034,290.004,495.004,200.004,395.004,395.00325,408
2022-01-284,000.004,150.003,920.004,120.004,120.00158,057
2022-01-274,300.004,320.003,905.003,995.003,995.00299,960
2022-01-264,345.004,480.004,215.004,225.004,225.00280,082
2022-01-254,655.004,675.004,280.004,380.004,380.00480,018
2022-01-244,700.005,090.004,605.004,610.004,610.002,307,441
2022-01-214,595.004,860.004,520.004,615.004,615.001,052,156
2022-01-204,420.004,620.004,345.004,590.004,590.00399,637
2022-01-194,695.004,715.004,460.004,460.004,460.00445,036
2022-01-184,555.004,730.004,450.004,695.004,695.00794,069
2022-01-174,320.005,200.004,315.004,590.004,590.008,448,308
2022-01-144,265.004,350.004,200.004,230.004,230.00111,972
2022-01-134,445.004,455.004,250.004,315.004,315.00117,760
2022-01-124,410.004,460.004,410.004,440.004,440.0098,078
2022-01-114,550.004,550.004,380.004,415.004,415.00235,167
2022-01-104,450.004,555.004,410.004,540.004,540.00587,076
2022-01-074,195.004,820.004,195.004,415.004,415.002,412,835
2022-01-064,085.004,170.004,040.004,145.004,145.0089,869
2022-01-054,040.004,165.004,040.004,085.004,085.00170,207
2022-01-044,080.004,095.004,055.004,095.004,095.0069,030
2022-01-034,150.004,150.004,045.004,080.004,080.0076,168
2021-12-304,120.004,130.004,055.004,095.004,095.0063,498
2021-12-294,025.004,135.004,025.004,120.004,120.0083,351
2021-12-284,100.004,135.004,075.004,095.003,995.0052,613
2021-12-274,140.004,150.004,055.004,095.003,995.0062,830
2021-12-244,060.004,125.004,035.004,110.004,009.6378,846
2021-12-234,085.004,140.004,050.004,060.003,960.8567,524
2021-12-224,150.004,150.004,020.004,110.004,009.6336,735
2021-12-214,050.004,150.004,045.004,110.004,009.6330,143
2021-12-204,255.004,255.004,070.004,070.003,970.6189,611
2021-12-174,225.004,245.004,200.004,240.004,136.4636,232
2021-12-164,265.004,330.004,200.004,235.004,131.5850,630
2021-12-154,225.004,285.004,200.004,260.004,155.9748,033
2021-12-144,220.004,280.004,220.004,255.004,151.0957,356
2021-12-134,310.004,335.004,240.004,270.004,165.7393,783
2021-12-104,340.004,425.004,300.004,335.004,229.1495,701
2021-12-094,320.004,360.004,295.004,335.004,229.1457,957
2021-12-084,355.004,365.004,275.004,325.004,219.3897,364
2021-12-074,325.004,390.004,250.004,315.004,209.6382,846
2021-12-064,150.004,380.004,150.004,350.004,243.77230,432
2021-12-034,160.004,180.004,100.004,175.004,073.0567,422
2021-12-024,030.004,155.003,960.004,145.004,043.7896,300
2021-12-013,905.004,060.003,820.004,030.003,931.59109,480
2021-11-304,260.004,260.003,900.003,905.003,809.64186,009
2021-11-294,130.004,195.004,120.004,130.004,029.15126,709
2021-11-264,350.004,385.004,225.004,245.004,141.34203,891
2021-11-254,445.004,445.004,345.004,370.004,263.28100,319
2021-11-244,410.004,445.004,345.004,410.004,302.3173,063
2021-11-234,430.004,445.004,390.004,410.004,302.31110,789
← NewerPage 20 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.