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
2024-10-282,040.002,110.002,040.002,080.002,080.0044,119
2024-10-252,090.002,090.002,000.002,030.002,030.0070,109
2024-10-242,075.002,100.002,055.002,065.002,065.0027,933
2024-10-232,060.002,095.002,050.002,090.002,090.0067,526
2024-10-222,100.002,105.002,050.002,065.002,065.0038,187
2024-10-212,125.002,170.002,040.002,105.002,105.0045,877
2024-10-182,130.002,160.002,130.002,130.002,130.0023,699
2024-10-172,180.002,180.002,140.002,140.002,140.0036,607
2024-10-162,140.002,180.002,140.002,155.002,155.0022,523
2024-10-152,180.002,225.002,150.002,160.002,160.0083,373
2024-10-142,185.002,210.002,155.002,180.002,180.0065,089
2024-10-112,230.002,230.002,175.002,190.002,190.0033,595
2024-10-102,255.002,260.002,200.002,200.002,200.0025,115
2024-10-082,250.002,250.002,205.002,235.002,235.0030,353
2024-10-072,240.002,275.002,240.002,255.002,255.0028,929
2024-10-042,225.002,280.002,225.002,240.002,240.0042,337
2024-10-022,290.002,290.002,225.002,235.002,235.0042,895
2024-09-302,305.002,330.002,280.002,280.002,280.0069,280
2024-09-272,290.002,410.002,270.002,330.002,330.00252,445
2024-09-262,250.002,295.002,250.002,285.002,285.0039,063
2024-09-252,250.002,360.002,240.002,255.002,255.00182,870
2024-09-242,215.002,280.002,115.002,250.002,250.0055,089
2024-09-232,205.002,290.002,180.002,235.002,235.00105,472
2024-09-202,190.002,260.002,185.002,210.002,210.0061,128
2024-09-192,215.002,220.002,170.002,185.002,185.0040,822
2024-09-132,195.002,300.002,180.002,210.002,210.0051,575
2024-09-122,170.002,215.002,170.002,195.002,195.0063,403
2024-09-112,135.002,180.002,135.002,170.002,170.0073,846
2024-09-102,220.002,220.002,135.002,150.002,150.0045,958
2024-09-092,100.002,305.002,095.002,180.002,180.00227,826
2024-09-062,175.002,200.002,120.002,145.002,145.0050,203
2024-09-052,230.002,260.002,175.002,185.002,185.0073,155
2024-09-042,230.002,240.002,140.002,205.002,205.00106,871
2024-09-032,260.002,315.002,260.002,280.002,280.0088,407
2024-09-022,280.002,290.002,240.002,280.002,280.0082,446
2024-08-302,265.002,315.002,230.002,275.002,275.00141,273
2024-08-292,445.002,450.002,255.002,270.002,270.00671,915
2024-08-282,335.002,475.002,280.002,465.002,465.00707,712
2024-08-272,330.002,330.002,235.002,325.002,325.00143,511
2024-08-262,355.002,380.002,300.002,315.002,315.00310,698
2024-08-232,385.002,425.002,300.002,355.002,355.00291,510
2024-08-222,460.002,485.002,345.002,440.002,440.00612,652
2024-08-212,730.002,730.002,465.002,485.002,485.00956,916
2024-08-202,725.002,775.002,620.002,730.002,730.001,042,641
2024-08-192,680.002,945.002,600.002,710.002,710.007,064,073
2024-08-162,350.002,640.002,290.002,630.002,630.004,007,037
2024-08-142,285.002,425.002,260.002,330.002,330.00205,676
2024-08-132,310.002,320.002,230.002,260.002,260.0067,473
2024-08-122,285.002,340.002,285.002,310.002,310.0081,697
2024-08-092,270.002,340.002,260.002,310.002,310.00172,993
2024-08-082,165.002,380.002,165.002,290.002,290.00571,867
2024-08-072,100.002,245.002,100.002,185.002,185.0053,154
2024-08-061,920.002,150.001,920.002,100.002,100.00166,484
2024-08-052,285.002,300.001,966.002,030.002,030.00427,277
2024-08-022,310.002,370.002,270.002,285.002,285.00156,302
2024-08-012,320.002,500.002,295.002,370.002,370.00385,341
2024-07-312,300.002,315.002,285.002,290.002,290.0089,119
2024-07-302,350.002,395.002,295.002,300.002,300.00117,260
2024-07-292,355.002,385.002,320.002,370.002,370.0095,498
2024-07-262,340.002,365.002,320.002,360.002,360.0070,366
← NewerPage 9 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.