Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 13,820.00 | 13,860.00 | 13,620.00 | 13,620.00 | 13,620.00 | 466 |
| 2024-07-23 | 13,570.00 | 13,720.00 | 13,570.00 | 13,650.00 | 13,650.00 | 209 |
| 2024-07-22 | 13,620.00 | 13,620.00 | 13,500.00 | 13,570.00 | 13,570.00 | 2,025 |
| 2024-07-19 | 13,700.00 | 13,800.00 | 13,700.00 | 13,800.00 | 13,800.00 | 429 |
| 2024-07-18 | 13,760.00 | 13,930.00 | 13,660.00 | 13,700.00 | 13,700.00 | 3,250 |
| 2024-07-17 | 13,870.00 | 14,060.00 | 13,870.00 | 13,980.00 | 13,980.00 | 270 |
| 2024-07-16 | 14,230.00 | 14,230.00 | 13,860.00 | 13,870.00 | 13,870.00 | 1,357 |
| 2024-07-15 | 13,950.00 | 14,230.00 | 13,850.00 | 14,230.00 | 14,230.00 | 1,877 |
| 2024-07-12 | 14,100.00 | 14,100.00 | 13,950.00 | 13,950.00 | 13,950.00 | 1,149 |
| 2024-07-11 | 14,350.00 | 14,350.00 | 14,000.00 | 14,130.00 | 14,130.00 | 447 |
| 2024-07-10 | 14,100.00 | 14,100.00 | 13,920.00 | 14,100.00 | 14,100.00 | 2,631 |
| 2024-07-09 | 13,700.00 | 14,180.00 | 13,690.00 | 13,830.00 | 13,830.00 | 428 |
| 2024-07-08 | 13,740.00 | 13,800.00 | 13,630.00 | 13,800.00 | 13,800.00 | 1,202 |
| 2024-07-05 | 13,730.00 | 13,940.00 | 13,730.00 | 13,880.00 | 13,880.00 | 1,363 |
| 2024-07-04 | 14,160.00 | 14,160.00 | 13,800.00 | 13,950.00 | 13,950.00 | 3,128 |
| 2024-07-03 | 13,980.00 | 14,130.00 | 13,850.00 | 13,950.00 | 13,950.00 | 1,027 |
| 2024-07-02 | 14,010.00 | 14,020.00 | 13,950.00 | 13,980.00 | 13,980.00 | 5,438 |
| 2024-07-01 | 14,170.00 | 14,270.00 | 14,040.00 | 14,040.00 | 14,040.00 | 3,351 |
| 2024-06-28 | 14,180.00 | 14,340.00 | 14,150.00 | 14,170.00 | 14,170.00 | 3,286 |
| 2024-06-27 | 14,520.00 | 14,520.00 | 14,150.00 | 14,180.00 | 14,180.00 | 4,726 |
| 2024-06-26 | 14,200.00 | 14,580.00 | 14,200.00 | 14,520.00 | 14,520.00 | 3,842 |
| 2024-06-25 | 14,370.00 | 14,370.00 | 14,190.00 | 14,200.00 | 14,200.00 | 5,352 |
| 2024-06-24 | 14,530.00 | 14,800.00 | 14,310.00 | 14,390.00 | 14,390.00 | 17,513 |
| 2024-06-21 | 18,390.00 | 18,390.00 | 15,280.00 | 15,280.00 | 15,280.00 | 74,305 |
| 2024-06-20 | 18,390.00 | 18,390.00 | 18,390.00 | 18,390.00 | 18,390.00 | 36,304 |
| 2024-06-19 | 14,290.00 | 14,290.00 | 14,000.00 | 14,150.00 | 14,150.00 | 5,851 |
| 2024-06-18 | 14,300.00 | 14,300.00 | 14,110.00 | 14,290.00 | 14,290.00 | 420 |
| 2024-06-17 | 14,530.00 | 14,530.00 | 14,300.00 | 14,300.00 | 14,300.00 | 57 |
| 2024-06-14 | 14,370.00 | 14,590.00 | 14,340.00 | 14,540.00 | 14,540.00 | 883 |
| 2024-06-13 | 14,760.00 | 14,760.00 | 14,290.00 | 14,580.00 | 14,580.00 | 983 |
| 2024-06-12 | 14,970.00 | 14,970.00 | 14,250.00 | 14,590.00 | 14,590.00 | 1,813 |
| 2024-06-11 | 14,300.00 | 14,300.00 | 14,060.00 | 14,220.00 | 14,220.00 | 173 |
| 2024-06-10 | 14,420.00 | 14,420.00 | 14,080.00 | 14,290.00 | 14,290.00 | 330 |
| 2024-06-07 | 14,140.00 | 14,580.00 | 14,140.00 | 14,300.00 | 14,300.00 | 794 |
| 2024-06-05 | 15,000.00 | 15,000.00 | 14,090.00 | 14,130.00 | 14,130.00 | 2,738 |
| 2024-06-04 | 14,100.00 | 15,290.00 | 14,000.00 | 14,750.00 | 14,750.00 | 5,830 |
| 2024-06-03 | 14,410.00 | 14,410.00 | 13,830.00 | 14,000.00 | 14,000.00 | 1,270 |
| 2024-05-31 | 14,050.00 | 14,290.00 | 14,000.00 | 14,290.00 | 14,290.00 | 3,013 |
| 2024-05-30 | 14,100.00 | 14,200.00 | 14,010.00 | 14,100.00 | 14,100.00 | 555 |
| 2024-05-29 | 14,460.00 | 14,460.00 | 14,100.00 | 14,120.00 | 14,120.00 | 738 |
| 2024-05-28 | 14,060.00 | 14,480.00 | 13,880.00 | 14,460.00 | 14,460.00 | 2,837 |
| 2024-05-27 | 13,710.00 | 14,090.00 | 13,710.00 | 14,080.00 | 14,080.00 | 443 |
| 2024-05-24 | 14,160.00 | 14,420.00 | 13,900.00 | 14,090.00 | 14,090.00 | 587 |
| 2024-05-23 | 13,930.00 | 14,130.00 | 13,870.00 | 14,120.00 | 14,120.00 | 777 |
| 2024-05-22 | 14,420.00 | 14,420.00 | 13,910.00 | 13,950.00 | 13,950.00 | 1,741 |
| 2024-05-21 | 14,260.00 | 14,260.00 | 14,010.00 | 14,190.00 | 14,190.00 | 1,091 |
| 2024-05-20 | 14,300.00 | 14,300.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1,012 |
| 2024-05-17 | 14,820.00 | 14,820.00 | 14,100.00 | 14,250.00 | 14,250.00 | 2,217 |
| 2024-05-16 | 14,460.00 | 14,460.00 | 14,100.00 | 14,340.00 | 14,340.00 | 962 |
| 2024-05-14 | 14,000.00 | 14,010.00 | 13,860.00 | 13,980.00 | 13,980.00 | 670 |
| 2024-05-13 | 14,150.00 | 14,150.00 | 13,800.00 | 13,900.00 | 13,900.00 | 1,165 |
| 2024-05-10 | 14,180.00 | 14,180.00 | 13,780.00 | 14,150.00 | 14,150.00 | 1,248 |
| 2024-05-09 | 14,190.00 | 14,250.00 | 13,950.00 | 14,180.00 | 14,180.00 | 1,742 |
| 2024-05-08 | 13,900.00 | 14,080.00 | 13,880.00 | 14,080.00 | 14,080.00 | 330 |
| 2024-05-07 | 14,020.00 | 14,020.00 | 13,980.00 | 14,020.00 | 14,020.00 | 770 |
| 2024-05-03 | 13,860.00 | 14,200.00 | 13,860.00 | 14,140.00 | 14,140.00 | 438 |
| 2024-05-02 | 13,670.00 | 14,180.00 | 13,670.00 | 13,990.00 | 13,990.00 | 1,036 |
| 2024-04-30 | 13,940.00 | 13,940.00 | 13,710.00 | 13,720.00 | 13,720.00 | 795 |
| 2024-04-29 | 13,800.00 | 13,950.00 | 13,750.00 | 13,950.00 | 13,950.00 | 146 |
| 2024-04-26 | 13,920.00 | 13,920.00 | 13,580.00 | 13,650.00 | 13,650.00 | 1,613 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 110.0000 KRW |
| 2020-12-29 | 110.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.