Kleannara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,435.00 | 4,435.00 | 4,340.00 | 4,430.00 | 4,321.82 | 125,555 |
| 2021-11-19 | 4,490.00 | 4,495.00 | 4,350.00 | 4,435.00 | 4,326.70 | 148,981 |
| 2021-11-18 | 4,550.00 | 4,550.00 | 4,390.00 | 4,470.00 | 4,360.84 | 130,860 |
| 2021-11-17 | 4,565.00 | 4,570.00 | 4,485.00 | 4,510.00 | 4,399.87 | 212,613 |
| 2021-11-16 | 4,800.00 | 4,805.00 | 4,570.00 | 4,600.00 | 4,487.67 | 333,716 |
| 2021-11-15 | 4,710.00 | 4,810.00 | 4,710.00 | 4,795.00 | 4,677.91 | 148,342 |
| 2021-11-12 | 4,740.00 | 4,745.00 | 4,670.00 | 4,730.00 | 4,614.49 | 147,186 |
| 2021-11-11 | 4,820.00 | 4,850.00 | 4,705.00 | 4,725.00 | 4,609.62 | 218,581 |
| 2021-11-10 | 5,010.00 | 5,010.00 | 4,815.00 | 4,820.00 | 4,702.30 | 311,112 |
| 2021-11-09 | 5,270.00 | 5,330.00 | 5,020.00 | 5,040.00 | 4,916.92 | 443,676 |
| 2021-11-08 | 5,090.00 | 5,410.00 | 5,080.00 | 5,270.00 | 5,141.31 | 981,542 |
| 2021-11-05 | 4,850.00 | 5,440.00 | 4,800.00 | 5,010.00 | 4,887.66 | 2,866,227 |
| 2021-11-04 | 4,900.00 | 4,955.00 | 4,795.00 | 4,820.00 | 4,702.30 | 235,271 |
| 2021-11-03 | 4,710.00 | 4,870.00 | 4,690.00 | 4,870.00 | 4,751.07 | 355,680 |
| 2021-11-02 | 4,695.00 | 4,740.00 | 4,600.00 | 4,695.00 | 4,580.35 | 156,730 |
| 2021-11-01 | 4,480.00 | 4,715.00 | 4,470.00 | 4,675.00 | 4,560.84 | 309,130 |
| 2021-10-29 | 4,550.00 | 4,590.00 | 4,460.00 | 4,475.00 | 4,365.72 | 138,113 |
| 2021-10-28 | 4,580.00 | 4,675.00 | 4,530.00 | 4,545.00 | 4,434.01 | 119,928 |
| 2021-10-27 | 4,625.00 | 4,735.00 | 4,605.00 | 4,605.00 | 4,492.55 | 85,239 |
| 2021-10-26 | 4,625.00 | 4,705.00 | 4,600.00 | 4,615.00 | 4,502.30 | 147,798 |
| 2021-10-25 | 4,630.00 | 4,680.00 | 4,565.00 | 4,605.00 | 4,492.55 | 117,409 |
| 2021-10-22 | 4,680.00 | 5,140.00 | 4,530.00 | 4,630.00 | 4,516.94 | 1,092,495 |
| 2021-10-21 | 4,680.00 | 4,710.00 | 4,660.00 | 4,670.00 | 4,555.96 | 99,267 |
← NewerPage 21 of 21 · 1,223 trading days
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.