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
2025-04-242,490.002,530.002,440.002,455.002,455.00446,526
2025-04-232,555.002,555.002,370.002,465.002,465.00589,429
2025-04-222,800.003,065.002,570.002,570.002,570.005,100,098
2025-04-212,700.002,725.002,600.002,700.002,700.00392,355
2025-04-182,500.002,660.002,455.002,630.002,630.00519,053
2025-04-172,550.002,585.002,500.002,515.002,515.00216,859
2025-04-162,605.002,640.002,510.002,530.002,530.00299,814
2025-04-152,590.002,625.002,515.002,605.002,605.00390,758
2025-04-142,570.002,650.002,460.002,590.002,590.00307,649
2025-04-112,660.002,690.002,595.002,640.002,640.00263,764
2025-04-102,590.002,720.002,545.002,670.002,670.00529,520
2025-04-092,830.002,850.002,530.002,645.002,645.00868,819
2025-04-082,700.002,895.002,600.002,815.002,815.001,540,193
2025-04-072,690.003,000.002,615.002,760.002,760.003,863,825
2025-04-042,440.002,880.002,270.002,640.002,640.003,554,532
2025-04-032,375.002,525.002,375.002,440.002,440.00690,321
2025-04-022,405.002,465.002,370.002,455.002,455.00503,071
2025-04-012,220.002,600.002,220.002,460.002,460.004,876,932
2025-03-312,150.002,360.002,080.002,170.002,170.00687,846
2025-03-282,230.002,285.002,185.002,185.002,185.00110,329
2025-03-272,235.002,340.002,210.002,235.002,235.00243,238
2025-03-262,210.002,230.002,200.002,225.002,225.0054,345
2025-03-252,260.002,280.002,185.002,215.002,215.00138,717
2025-03-242,320.002,320.002,245.002,270.002,270.00112,272
2025-03-212,290.002,305.002,210.002,280.002,280.00104,416
2025-03-202,300.002,305.002,270.002,275.002,275.0094,616
2025-03-192,350.002,385.002,300.002,305.002,305.00187,583
2025-03-182,370.002,390.002,335.002,345.002,345.00301,418
2025-03-172,365.002,715.002,300.002,375.002,375.002,948,151
2025-03-142,270.002,305.002,250.002,295.002,295.0059,381
2025-03-132,295.002,335.002,260.002,285.002,285.0052,723
2025-03-122,300.002,335.002,270.002,300.002,300.0051,817
2025-03-112,250.002,330.002,215.002,310.002,310.0074,341
2025-03-102,355.002,355.002,290.002,315.002,315.0057,682
2025-03-072,400.002,440.002,320.002,355.002,355.00135,804
2025-03-062,425.002,450.002,395.002,415.002,415.0057,926
2025-03-052,360.002,435.002,360.002,425.002,425.00109,633
2025-03-042,380.002,405.002,300.002,360.002,360.00122,593
2025-02-282,365.002,395.002,300.002,350.002,350.00104,930
2025-02-272,375.002,400.002,320.002,390.002,390.0067,844
2025-02-262,370.002,435.002,370.002,395.002,395.0079,445
2025-02-252,450.002,455.002,380.002,380.002,380.00119,850
2025-02-242,380.002,445.002,360.002,440.002,440.00215,118
2025-02-212,355.002,395.002,340.002,370.002,370.0094,087
2025-02-202,325.002,385.002,290.002,350.002,350.00141,745
2025-02-192,270.002,340.002,265.002,320.002,320.00125,052
2025-02-182,255.002,275.002,230.002,270.002,270.0063,656
2025-02-172,220.002,265.002,220.002,255.002,255.0056,874
2025-02-142,230.002,240.002,195.002,225.002,225.0060,697
2025-02-132,190.002,260.002,170.002,230.002,230.00110,330
2025-02-122,210.002,210.002,145.002,170.002,170.0059,950
2025-02-112,175.002,215.002,175.002,190.002,190.0088,772
2025-02-102,165.002,200.002,135.002,190.002,190.00128,788
2025-02-072,270.002,270.002,150.002,165.002,165.00275,546
2025-02-062,270.002,280.002,250.002,260.002,260.0067,370
2025-02-052,255.002,295.002,240.002,270.002,270.00122,378
2025-02-042,235.002,290.002,210.002,265.002,265.00122,808
2025-02-032,265.002,265.002,195.002,215.002,215.00196,265
2025-01-312,285.002,300.002,255.002,280.002,280.00115,963
2025-01-242,300.002,330.002,260.002,305.002,305.00105,712
← NewerPage 7 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.