Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004540.KO stock page

Kleannara historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,015.002,015.001,985.001,987.001,987.0084,088
2025-10-231,998.002,015.001,993.001,993.001,993.0030,943
2025-10-221,996.002,020.001,988.001,997.001,997.0080,095
2025-10-211,999.002,005.001,991.001,996.001,996.0072,338
2025-10-201,997.002,015.001,985.001,990.001,990.0039,680
2025-10-171,999.002,015.001,986.001,994.001,994.0068,749
2025-10-162,005.002,010.001,990.001,997.001,997.0051,512
2025-10-152,000.002,030.001,996.002,005.002,005.0049,517
2025-10-142,005.002,020.001,996.002,000.002,000.0075,290
2025-10-132,095.002,095.001,985.001,999.001,999.00126,459
2025-10-102,005.002,040.001,998.002,000.002,000.00107,324
2025-10-022,065.002,065.002,015.002,025.002,025.0086,496
2025-10-012,010.002,070.002,010.002,030.002,030.0051,427
2025-09-302,030.002,055.002,020.002,030.002,030.0027,203
2025-09-292,020.002,070.002,020.002,055.002,055.0059,958
2025-09-262,035.002,055.002,005.002,010.002,010.0083,341
2025-09-252,040.002,050.002,020.002,035.002,035.0036,932
2025-09-242,045.002,065.002,015.002,020.002,020.0044,818
2025-09-232,055.002,100.002,005.002,030.002,030.00110,140
2025-09-222,080.002,095.002,060.002,070.002,070.0051,235
2025-09-192,115.002,120.002,080.002,080.002,080.0065,079
2025-09-182,085.002,120.002,085.002,115.002,115.0062,644
2025-09-172,085.002,115.002,070.002,090.002,090.0027,192
2025-09-162,080.002,110.002,070.002,095.002,095.0041,656
2025-09-152,105.002,110.002,085.002,090.002,090.0052,057
2025-09-122,080.002,120.002,080.002,100.002,100.0058,960
2025-09-112,115.002,120.002,085.002,085.002,085.0031,803
2025-09-102,070.002,105.002,070.002,095.002,095.0037,891
2025-09-092,120.002,120.002,055.002,070.002,070.0053,297
2025-09-082,150.002,150.002,080.002,085.002,085.0048,393
2025-09-052,090.002,125.002,090.002,105.002,105.0046,025
2025-09-042,095.002,125.002,095.002,100.002,100.0061,530
2025-09-032,125.002,130.002,090.002,095.002,095.0075,466
2025-09-022,090.002,140.002,090.002,130.002,130.00133,788
2025-09-012,060.002,265.002,060.002,090.002,090.001,129,616
2025-08-292,035.002,075.002,005.002,035.002,035.0066,779
2025-08-282,025.002,055.002,015.002,025.002,025.0077,774
2025-08-272,020.002,030.002,005.002,010.002,010.0041,352
2025-08-262,015.002,050.002,010.002,020.002,020.0038,083
2025-08-252,035.002,050.002,015.002,015.002,015.0030,014
2025-08-222,025.002,045.002,000.002,035.002,035.0032,243
2025-08-212,005.002,045.002,000.002,025.002,025.0051,379
2025-08-202,015.002,030.001,993.002,000.002,000.0083,339
2025-08-192,035.002,070.002,020.002,035.002,035.0061,728
2025-08-182,025.002,045.002,020.002,035.002,035.0037,255
2025-08-142,010.002,050.002,000.002,030.002,030.0096,597
2025-08-132,020.002,030.001,999.002,015.002,015.0095,867
2025-08-122,025.002,040.002,015.002,015.002,015.0049,911
2025-08-112,010.002,045.002,005.002,015.002,015.0080,003
2025-08-082,005.002,045.002,005.002,025.002,025.0025,204
2025-08-072,020.002,050.002,000.002,005.002,005.00137,589
2025-08-062,020.002,040.001,993.002,020.002,020.00125,660
2025-08-052,005.002,050.001,979.002,020.002,020.00166,024
2025-08-042,045.002,045.001,999.002,005.002,005.00135,356
2025-08-012,055.002,055.002,000.002,025.002,025.00190,892
2025-07-312,095.002,155.002,055.002,055.002,055.00265,089
2025-07-302,110.002,110.002,065.002,075.002,075.00136,360
2025-07-292,110.002,145.002,070.002,090.002,090.00200,257
2025-07-282,135.002,150.002,095.002,110.002,110.00113,769
2025-07-252,125.002,380.002,125.002,135.002,135.001,017,143
← NewerPage 5 of 21 · 1,227 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.