Kleannara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2,110.00 | 2,115.00 | 2,020.00 | 2,030.00 | 2,030.00 | 205,318 |
| 2026-04-20 | 2,095.00 | 2,120.00 | 2,055.00 | 2,095.00 | 2,095.00 | 84,824 |
| 2026-04-17 | 2,175.00 | 2,185.00 | 2,080.00 | 2,095.00 | 2,095.00 | 169,086 |
| 2026-04-16 | 2,060.00 | 2,140.00 | 2,055.00 | 2,120.00 | 2,120.00 | 346,121 |
| 2026-04-15 | 2,090.00 | 2,100.00 | 2,045.00 | 2,070.00 | 2,070.00 | 144,112 |
| 2026-04-14 | 2,080.00 | 2,115.00 | 2,060.00 | 2,080.00 | 2,080.00 | 116,851 |
| 2026-04-13 | 2,085.00 | 2,120.00 | 2,065.00 | 2,095.00 | 2,095.00 | 206,088 |
| 2026-04-10 | 2,080.00 | 2,090.00 | 2,030.00 | 2,085.00 | 2,085.00 | 163,675 |
| 2026-04-09 | 2,060.00 | 2,080.00 | 2,035.00 | 2,075.00 | 2,075.00 | 171,769 |
| 2026-04-08 | 2,050.00 | 2,080.00 | 2,020.00 | 2,060.00 | 2,060.00 | 159,605 |
| 2026-04-07 | 2,035.00 | 2,070.00 | 2,000.00 | 2,060.00 | 2,060.00 | 216,595 |
| 2026-04-06 | 2,080.00 | 2,095.00 | 2,005.00 | 2,055.00 | 2,055.00 | 265,633 |
| 2026-04-03 | 2,025.00 | 2,120.00 | 2,015.00 | 2,030.00 | 2,030.00 | 235,823 |
| 2026-04-02 | 2,025.00 | 2,065.00 | 2,000.00 | 2,010.00 | 2,010.00 | 371,248 |
| 2026-04-01 | 2,025.00 | 2,040.00 | 1,971.00 | 2,025.00 | 2,025.00 | 242,114 |
| 2026-03-31 | 2,090.00 | 2,090.00 | 2,005.00 | 2,025.00 | 2,025.00 | 462,286 |
| 2026-03-30 | 2,115.00 | 2,290.00 | 2,020.00 | 2,040.00 | 2,040.00 | 1,240,626 |
| 2026-03-27 | 1,987.00 | 2,405.00 | 1,987.00 | 2,115.00 | 2,115.00 | 7,403,830 |
| 2026-03-26 | 1,959.00 | 2,055.00 | 1,946.00 | 1,983.00 | 1,983.00 | 364,897 |
| 2026-03-25 | 1,921.00 | 1,969.00 | 1,921.00 | 1,959.00 | 1,959.00 | 54,017 |
| 2026-03-24 | 1,915.00 | 1,950.00 | 1,901.00 | 1,921.00 | 1,921.00 | 91,519 |
| 2026-03-23 | 1,940.00 | 1,982.00 | 1,908.00 | 1,927.00 | 1,927.00 | 127,408 |
| 2026-03-20 | 1,915.00 | 1,957.00 | 1,914.00 | 1,949.00 | 1,949.00 | 62,672 |
| 2026-03-19 | 1,939.00 | 1,939.00 | 1,914.00 | 1,915.00 | 1,915.00 | 46,673 |
| 2026-03-18 | 1,938.00 | 1,948.00 | 1,931.00 | 1,939.00 | 1,939.00 | 56,829 |
| 2026-03-17 | 1,979.00 | 1,979.00 | 1,939.00 | 1,939.00 | 1,939.00 | 43,000 |
| 2026-03-16 | 1,927.00 | 1,977.00 | 1,927.00 | 1,947.00 | 1,947.00 | 80,160 |
| 2026-03-13 | 1,904.00 | 1,954.00 | 1,904.00 | 1,926.00 | 1,926.00 | 71,944 |
| 2026-03-12 | 1,920.00 | 1,948.00 | 1,900.00 | 1,918.00 | 1,918.00 | 50,216 |
| 2026-03-11 | 1,956.00 | 1,976.00 | 1,920.00 | 1,921.00 | 1,921.00 | 201,199 |
| 2026-03-10 | 1,870.00 | 2,115.00 | 1,845.00 | 1,937.00 | 1,937.00 | 2,860,975 |
| 2026-03-09 | 1,880.00 | 1,888.00 | 1,819.00 | 1,851.00 | 1,851.00 | 110,978 |
| 2026-03-06 | 1,902.00 | 1,907.00 | 1,852.00 | 1,880.00 | 1,880.00 | 90,441 |
| 2026-03-05 | 1,811.00 | 1,910.00 | 1,811.00 | 1,902.00 | 1,902.00 | 131,282 |
| 2026-03-04 | 1,960.00 | 1,964.00 | 1,780.00 | 1,802.00 | 1,802.00 | 265,647 |
| 2026-03-03 | 2,050.00 | 2,050.00 | 1,961.00 | 1,967.00 | 1,967.00 | 263,633 |
| 2026-02-27 | 2,095.00 | 2,160.00 | 2,020.00 | 2,075.00 | 2,075.00 | 496,153 |
| 2026-02-26 | 2,205.00 | 2,225.00 | 2,010.00 | 2,070.00 | 2,070.00 | 1,000,428 |
| 2026-02-25 | 2,020.00 | 2,195.00 | 1,956.00 | 2,100.00 | 2,100.00 | 2,865,615 |
| 2026-02-24 | 1,877.00 | 1,933.00 | 1,873.00 | 1,927.00 | 1,927.00 | 176,047 |
| 2026-02-23 | 1,895.00 | 1,895.00 | 1,877.00 | 1,877.00 | 1,877.00 | 76,825 |
| 2026-02-20 | 1,922.00 | 1,922.00 | 1,882.00 | 1,895.00 | 1,895.00 | 65,118 |
| 2026-02-19 | 1,909.00 | 1,914.00 | 1,882.00 | 1,895.00 | 1,895.00 | 83,417 |
| 2026-02-13 | 1,912.00 | 1,912.00 | 1,887.00 | 1,900.00 | 1,900.00 | 48,229 |
| 2026-02-12 | 1,917.00 | 1,930.00 | 1,909.00 | 1,914.00 | 1,914.00 | 78,359 |
| 2026-02-11 | 1,926.00 | 1,938.00 | 1,911.00 | 1,917.00 | 1,917.00 | 73,816 |
| 2026-02-10 | 1,901.00 | 1,923.00 | 1,892.00 | 1,921.00 | 1,921.00 | 79,507 |
| 2026-02-09 | 1,902.00 | 1,912.00 | 1,889.00 | 1,901.00 | 1,901.00 | 65,655 |
| 2026-02-06 | 1,905.00 | 1,905.00 | 1,855.00 | 1,891.00 | 1,891.00 | 61,632 |
| 2026-02-05 | 1,926.00 | 1,999.00 | 1,894.00 | 1,905.00 | 1,905.00 | 154,212 |
| 2026-02-04 | 1,905.00 | 1,927.00 | 1,884.00 | 1,926.00 | 1,926.00 | 63,596 |
| 2026-02-03 | 1,887.00 | 1,909.00 | 1,882.00 | 1,901.00 | 1,901.00 | 80,164 |
| 2026-02-02 | 1,935.00 | 1,939.00 | 1,885.00 | 1,887.00 | 1,887.00 | 87,790 |
| 2026-01-30 | 1,932.00 | 1,932.00 | 1,908.00 | 1,915.00 | 1,915.00 | 47,326 |
| 2026-01-29 | 1,928.00 | 1,935.00 | 1,903.00 | 1,922.00 | 1,922.00 | 70,265 |
| 2026-01-28 | 1,950.00 | 1,950.00 | 1,923.00 | 1,928.00 | 1,928.00 | 107,254 |
| 2026-01-27 | 1,974.00 | 1,975.00 | 1,925.00 | 1,935.00 | 1,935.00 | 80,633 |
| 2026-01-26 | 1,949.00 | 2,000.00 | 1,916.00 | 1,940.00 | 1,940.00 | 270,870 |
| 2026-01-23 | 1,962.00 | 2,030.00 | 1,938.00 | 1,949.00 | 1,949.00 | 175,787 |
| 2026-01-22 | 2,025.00 | 2,095.00 | 1,932.00 | 1,950.00 | 1,950.00 | 886,701 |
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.