Kleannara historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,143.00 | 1,196.00 | 1,143.00 | 1,195.00 | 1,195.00 | 30,977 |
| 2026-10-16 | 1,208.00 | 1,218.00 | 1,183.00 | 1,200.00 | 1,200.00 | 47,109 |
| 2026-10-15 | 1,225.00 | 1,225.00 | 1,172.00 | 1,200.00 | 1,200.00 | 32,597 |
| 2026-10-14 | 1,243.00 | 1,243.00 | 1,210.00 | 1,215.00 | 1,215.00 | 15,515 |
| 2026-10-13 | 1,225.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 21,875 |
| 2026-10-12 | 1,244.00 | 1,244.00 | 1,201.00 | 1,225.00 | 1,225.00 | 42,573 |
| 2026-10-08 | 1,232.00 | 1,250.00 | 1,222.00 | 1,230.00 | 1,230.00 | 24,070 |
| 2026-10-07 | 1,235.00 | 1,244.00 | 1,226.00 | 1,232.00 | 1,232.00 | 14,146 |
| 2026-10-06 | 1,240.00 | 1,243.00 | 1,217.00 | 1,230.00 | 1,230.00 | 11,117 |
| 2026-10-02 | 1,240.00 | 1,258.00 | 1,204.00 | 1,240.00 | 1,240.00 | 8,617 |
| 2026-10-01 | 1,239.00 | 1,249.00 | 1,232.00 | 1,244.00 | 1,244.00 | 8,830 |
| 2026-09-30 | 1,234.00 | 1,256.00 | 1,234.00 | 1,247.00 | 1,247.00 | 15,719 |
| 2026-09-29 | 1,226.00 | 1,245.00 | 1,198.00 | 1,243.00 | 1,243.00 | 50,237 |
| 2026-09-28 | 1,229.00 | 1,230.00 | 1,205.00 | 1,207.00 | 1,207.00 | 15,909 |
| 2026-09-23 | 1,230.00 | 1,230.00 | 1,205.00 | 1,207.00 | 1,207.00 | 10,785 |
| 2026-09-22 | 1,222.00 | 1,228.00 | 1,200.00 | 1,223.00 | 1,223.00 | 31,887 |
| 2026-09-21 | 1,263.00 | 1,263.00 | 1,215.00 | 1,219.00 | 1,219.00 | 18,646 |
| 2026-09-18 | 1,242.00 | 1,260.00 | 1,221.00 | 1,225.00 | 1,225.00 | 59,485 |
| 2026-09-17 | 1,228.00 | 1,247.00 | 1,214.00 | 1,242.00 | 1,242.00 | 19,112 |
| 2026-09-16 | 1,243.00 | 1,250.00 | 1,204.00 | 1,232.00 | 1,232.00 | 14,086 |
| 2026-09-15 | 1,272.00 | 1,272.00 | 1,239.00 | 1,245.00 | 1,245.00 | 21,116 |
| 2026-09-14 | 1,253.00 | 1,253.00 | 1,225.00 | 1,243.00 | 1,243.00 | 21,530 |
| 2026-09-11 | 1,239.00 | 1,275.00 | 1,230.00 | 1,253.00 | 1,253.00 | 57,901 |
| 2026-09-10 | 1,260.00 | 1,260.00 | 1,220.00 | 1,226.00 | 1,226.00 | 10,350 |
| 2026-09-09 | 1,223.00 | 1,272.00 | 1,223.00 | 1,241.00 | 1,241.00 | 17,505 |
| 2026-09-08 | 1,258.00 | 1,296.00 | 1,240.00 | 1,240.00 | 1,240.00 | 56,941 |
| 2026-09-07 | 1,244.00 | 1,254.00 | 1,202.00 | 1,250.00 | 1,250.00 | 57,512 |
| 2026-09-04 | 1,214.00 | 1,248.00 | 1,203.00 | 1,225.00 | 1,225.00 | 46,002 |
| 2026-09-03 | 1,210.00 | 1,210.00 | 1,195.00 | 1,196.00 | 1,196.00 | 20,527 |
| 2026-09-02 | 1,229.00 | 1,229.00 | 1,189.00 | 1,210.00 | 1,210.00 | 35,328 |
| 2026-09-01 | 1,191.00 | 1,250.00 | 1,173.00 | 1,239.00 | 1,239.00 | 205,046 |
| 2026-08-31 | 1,211.00 | 1,211.00 | 1,175.00 | 1,191.00 | 1,191.00 | 25,185 |
| 2026-08-28 | 1,176.00 | 1,290.00 | 1,169.00 | 1,181.00 | 1,181.00 | 218,217 |
| 2026-08-27 | 1,210.00 | 1,210.00 | 1,173.00 | 1,176.00 | 1,176.00 | 63,300 |
| 2026-08-26 | 1,240.00 | 1,240.00 | 1,183.00 | 1,195.00 | 1,195.00 | 17,571 |
| 2026-08-25 | 1,205.00 | 1,217.00 | 1,120.00 | 1,204.00 | 1,204.00 | 29,708 |
| 2026-08-24 | 1,210.00 | 1,210.00 | 1,180.00 | 1,204.00 | 1,204.00 | 38,823 |
| 2026-08-21 | 1,190.00 | 1,205.00 | 1,166.00 | 1,199.00 | 1,199.00 | 42,628 |
| 2026-08-20 | 1,187.00 | 1,205.00 | 1,172.00 | 1,189.00 | 1,189.00 | 29,219 |
| 2026-08-19 | 1,201.00 | 1,238.00 | 1,182.00 | 1,193.00 | 1,193.00 | 35,308 |
| 2026-08-18 | 1,229.00 | 1,239.00 | 1,206.00 | 1,211.00 | 1,211.00 | 55,557 |
| 2026-08-14 | 1,232.00 | 1,232.00 | 1,208.00 | 1,229.00 | 1,229.00 | 44,745 |
| 2026-08-13 | 1,248.00 | 1,249.00 | 1,198.00 | 1,232.00 | 1,232.00 | 39,814 |
| 2026-08-12 | 1,240.00 | 1,243.00 | 1,160.00 | 1,242.00 | 1,242.00 | 78,544 |
| 2026-08-11 | 1,213.00 | 1,239.00 | 1,201.00 | 1,212.00 | 1,212.00 | 28,791 |
| 2026-08-10 | 1,195.00 | 1,210.00 | 1,171.00 | 1,209.00 | 1,209.00 | 41,839 |
| 2026-08-07 | 1,180.00 | 1,198.00 | 1,162.00 | 1,176.00 | 1,176.00 | 42,645 |
| 2026-08-06 | 1,180.00 | 1,189.00 | 1,161.00 | 1,176.00 | 1,176.00 | 42,202 |
| 2026-08-05 | 1,163.00 | 1,188.00 | 1,148.00 | 1,180.00 | 1,180.00 | 87,778 |
| 2026-08-04 | 1,080.00 | 1,157.00 | 1,080.00 | 1,148.00 | 1,148.00 | 71,113 |
| 2026-08-03 | 1,112.00 | 1,198.00 | 1,112.00 | 1,120.00 | 1,120.00 | 100,939 |
| 2026-07-31 | 1,110.00 | 1,138.00 | 1,060.00 | 1,112.00 | 1,112.00 | 121,699 |
| 2026-07-30 | 1,081.00 | 1,164.00 | 1,081.00 | 1,110.00 | 1,110.00 | 91,972 |
| 2026-07-29 | 1,156.00 | 1,170.00 | 1,090.00 | 1,144.00 | 1,144.00 | 118,739 |
| 2026-07-28 | 1,217.00 | 1,218.00 | 1,130.00 | 1,156.00 | 1,156.00 | 133,558 |
| 2026-07-27 | 1,234.00 | 1,270.00 | 1,201.00 | 1,217.00 | 1,217.00 | 221,689 |
| 2026-07-24 | 1,250.00 | 1,283.00 | 1,231.00 | 1,231.00 | 1,231.00 | 197,667 |
| 2026-07-23 | 1,253.00 | 1,318.00 | 1,232.00 | 1,264.00 | 1,264.00 | 374,128 |
| 2026-07-22 | 1,300.00 | 1,338.00 | 1,265.00 | 1,270.00 | 1,270.00 | 584,708 |
| 2026-07-21 | 1,330.00 | 1,408.00 | 1,258.00 | 1,290.00 | 1,290.00 | 1,068,532 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.