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
2025-07-242,155.002,160.002,115.002,125.002,125.00105,999
2025-07-232,140.002,155.002,130.002,150.002,150.0079,604
2025-07-222,190.002,195.002,135.002,140.002,140.00138,115
2025-07-212,175.002,200.002,160.002,195.002,195.00136,686
2025-07-182,245.002,245.002,180.002,195.002,195.0042,132
2025-07-172,185.002,230.002,170.002,200.002,200.0067,570
2025-07-162,230.002,245.002,175.002,180.002,180.00106,108
2025-07-152,230.002,235.002,200.002,210.002,210.0097,452
2025-07-142,230.002,410.002,205.002,230.002,230.00610,637
2025-07-112,210.002,245.002,180.002,230.002,230.00190,462
2025-07-102,240.002,240.002,190.002,190.002,190.0097,342
2025-07-092,205.002,230.002,195.002,220.002,220.0056,083
2025-07-082,215.002,225.002,185.002,200.002,200.00109,648
2025-07-072,245.002,245.002,170.002,220.002,220.0075,265
2025-07-042,220.002,245.002,195.002,220.002,220.00188,837
2025-07-032,195.002,225.002,175.002,210.002,210.00132,772
2025-07-022,195.002,205.002,145.002,190.002,190.00114,947
2025-07-012,180.002,200.002,160.002,195.002,195.0083,314
2025-06-302,160.002,185.002,150.002,180.002,180.0064,881
2025-06-272,205.002,230.002,140.002,160.002,160.00152,616
2025-06-262,150.002,210.002,140.002,160.002,160.00130,658
2025-06-252,150.002,185.002,120.002,160.002,160.00178,251
2025-06-242,125.002,150.002,100.002,130.002,130.00222,345
2025-06-232,125.002,125.002,085.002,120.002,120.00116,440
2025-06-202,120.002,160.002,115.002,125.002,125.00109,261
2025-06-192,140.002,145.002,105.002,115.002,115.0067,206
2025-06-182,130.002,150.002,115.002,120.002,120.00133,314
2025-06-172,165.002,165.002,115.002,135.002,135.00110,826
2025-06-162,190.002,190.002,105.002,140.002,140.00121,200
2025-06-132,195.002,235.002,085.002,160.002,160.00256,052
2025-06-122,255.002,280.002,185.002,190.002,190.00250,938
2025-06-112,240.002,270.002,230.002,245.002,245.0059,019
2025-06-102,275.002,285.002,230.002,235.002,235.00121,459
2025-06-092,320.002,320.002,255.002,270.002,270.00210,722
2025-06-052,215.002,310.002,200.002,280.002,280.00264,898
2025-06-042,210.002,250.002,160.002,215.002,215.00114,855
2025-06-022,180.002,205.002,165.002,190.002,190.0071,783
2025-05-302,190.002,205.002,175.002,180.002,180.0073,738
2025-05-292,180.002,200.002,165.002,190.002,190.0079,637
2025-05-282,125.002,190.002,110.002,155.002,155.00102,188
2025-05-272,155.002,180.002,115.002,135.002,135.0091,994
2025-05-262,185.002,195.002,135.002,140.002,140.00167,969
2025-05-232,270.002,270.002,205.002,205.002,205.00121,345
2025-05-222,225.002,280.002,170.002,270.002,270.00192,982
2025-05-212,210.002,290.002,200.002,205.002,205.00124,162
2025-05-202,230.002,250.002,195.002,210.002,210.0098,029
2025-05-192,240.002,240.002,075.002,180.002,180.00264,447
2025-05-162,345.002,345.002,230.002,260.002,260.00251,975
2025-05-152,445.002,455.002,320.002,320.002,320.00366,585
2025-05-142,480.002,500.002,440.002,445.002,445.00186,692
2025-05-132,540.002,550.002,450.002,480.002,480.00128,336
2025-05-122,395.002,590.002,395.002,485.002,485.00509,756
2025-05-092,495.002,495.002,420.002,430.002,430.00154,547
2025-05-082,485.002,500.002,450.002,455.002,455.00151,654
2025-05-072,490.002,490.002,350.002,480.002,480.00221,261
2025-05-022,445.002,480.002,400.002,410.002,410.00217,121
2025-04-302,465.002,525.002,405.002,465.002,465.00178,740
2025-04-292,400.002,565.002,400.002,485.002,485.00508,106
2025-04-282,530.002,540.002,350.002,400.002,400.00360,272
2025-04-252,470.002,530.002,455.002,530.002,530.00195,666
← NewerPage 6 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.