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
2025-01-232,335.002,370.002,155.002,280.002,280.00213,889
2025-01-222,405.002,405.002,330.002,350.002,350.00128,225
2025-01-212,460.002,460.002,375.002,390.002,390.00182,552
2025-01-202,400.002,495.002,365.002,455.002,455.00516,194
2025-01-172,315.002,460.002,275.002,370.002,370.00481,458
2025-01-162,295.002,335.002,280.002,335.002,335.00119,674
2025-01-152,350.002,375.002,250.002,265.002,265.00250,142
2025-01-142,340.002,360.002,290.002,360.002,360.00126,528
2025-01-132,375.002,390.002,310.002,310.002,310.00118,349
2025-01-102,400.002,400.002,325.002,360.002,360.00116,126
2025-01-092,420.002,420.002,315.002,385.002,385.00103,826
2025-01-082,360.002,430.002,345.002,385.002,385.00184,671
2025-01-072,420.002,425.002,370.002,370.002,370.00161,066
2025-01-062,400.002,475.002,345.002,415.002,415.00604,084
2025-01-032,385.002,425.002,330.002,375.002,375.00315,267
2025-01-022,360.002,390.002,295.002,370.002,370.00238,800
2024-12-302,240.002,320.002,240.002,295.002,295.00138,232
2024-12-272,270.002,340.002,215.002,290.002,290.00208,799
2024-12-262,325.002,370.002,240.002,270.002,270.00344,264
2024-12-242,390.002,445.002,295.002,310.002,310.00303,154
2024-12-232,385.002,455.002,380.002,415.002,415.00190,528
2024-12-202,485.002,540.002,370.002,405.002,405.00274,795
2024-12-192,455.002,505.002,385.002,485.002,485.00348,418
2024-12-182,545.002,575.002,445.002,530.002,530.00618,664
2024-12-172,700.002,725.002,555.002,575.002,575.00659,049
2024-12-162,735.002,855.002,665.002,685.002,685.001,896,608
2024-12-132,545.002,960.002,545.002,720.002,720.006,939,274
2024-12-122,795.002,800.002,530.002,590.002,590.003,452,566
2024-12-112,315.002,930.002,270.002,930.002,930.009,650,980
2024-12-102,170.002,320.002,145.002,255.002,255.001,032,543
2024-12-092,085.002,355.002,060.002,205.002,205.001,807,321
2024-12-062,080.002,270.002,050.002,150.002,150.001,294,731
2024-12-052,205.002,205.002,045.002,080.002,080.00963,817
2024-12-042,040.002,450.002,030.002,210.002,210.008,484,653
2024-12-032,110.002,245.002,085.002,115.002,115.001,549,338
2024-12-022,635.002,675.002,140.002,165.002,165.007,330,074
2024-11-292,320.002,520.002,270.002,520.002,520.005,414,310
2024-11-281,963.001,963.001,939.001,941.001,941.0022,288
2024-11-271,961.001,987.001,948.001,950.001,950.0031,683
2024-11-261,981.001,996.001,960.001,962.001,962.0027,164
2024-11-251,987.001,991.001,967.001,975.001,975.0035,211
2024-11-221,995.002,005.001,972.001,983.001,983.0015,374
2024-11-211,974.002,020.001,972.001,995.001,995.0014,380
2024-11-201,969.002,010.001,969.001,983.001,983.0013,803
2024-11-191,961.002,015.001,950.001,995.001,995.0033,101
2024-11-181,930.001,995.001,865.001,978.001,978.0045,556
2024-11-151,883.001,947.001,865.001,930.001,930.0027,138
2024-11-141,913.001,933.001,850.001,883.001,883.0087,059
2024-11-131,985.001,988.001,920.001,933.001,933.0072,944
2024-11-121,991.002,005.001,980.001,980.001,980.0063,035
2024-11-112,060.002,060.001,997.002,010.002,010.0059,706
2024-11-082,045.002,070.002,005.002,060.002,060.0032,474
2024-11-072,055.002,070.002,000.002,045.002,045.0025,280
2024-11-062,080.002,095.002,040.002,060.002,060.0039,968
2024-11-052,060.002,090.002,060.002,065.002,065.0029,218
2024-11-042,095.002,095.002,060.002,080.002,080.0029,099
2024-11-012,120.002,120.002,060.002,070.002,070.0026,024
2024-10-312,085.002,120.002,055.002,090.002,090.0031,208
2024-10-302,125.002,125.002,080.002,090.002,090.0023,148
2024-10-292,070.002,120.002,070.002,105.002,105.0030,059
← NewerPage 8 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.