Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13,920.00 | 13,920.00 | 13,580.00 | 13,650.00 | 13,650.00 | 1,613 |
| 2024-04-25 | 13,250.00 | 14,300.00 | 13,250.00 | 13,940.00 | 13,940.00 | 4,474 |
| 2024-04-24 | 13,300.00 | 13,350.00 | 13,250.00 | 13,250.00 | 13,250.00 | 263 |
| 2024-04-23 | 13,490.00 | 13,490.00 | 13,150.00 | 13,280.00 | 13,280.00 | 368 |
| 2024-04-22 | 13,300.00 | 13,700.00 | 13,110.00 | 13,110.00 | 13,110.00 | 1,190 |
| 2024-04-19 | 13,440.00 | 13,450.00 | 13,300.00 | 13,400.00 | 13,400.00 | 88 |
| 2024-04-18 | 13,350.00 | 13,470.00 | 13,310.00 | 13,440.00 | 13,440.00 | 299 |
| 2024-04-17 | 13,550.00 | 13,560.00 | 13,250.00 | 13,250.00 | 13,250.00 | 348 |
| 2024-04-16 | 13,120.00 | 13,560.00 | 13,120.00 | 13,560.00 | 13,560.00 | 765 |
| 2024-04-15 | 13,430.00 | 13,600.00 | 13,430.00 | 13,590.00 | 13,590.00 | 170 |
| 2024-04-12 | 13,490.00 | 13,490.00 | 13,260.00 | 13,430.00 | 13,430.00 | 595 |
| 2024-04-11 | 13,360.00 | 13,650.00 | 13,010.00 | 13,500.00 | 13,500.00 | 1,019 |
| 2024-04-09 | 13,620.00 | 13,620.00 | 13,370.00 | 13,520.00 | 13,520.00 | 286 |
| 2024-04-08 | 13,500.00 | 13,550.00 | 13,490.00 | 13,550.00 | 13,550.00 | 2,502 |
| 2024-04-05 | 14,160.00 | 14,160.00 | 13,510.00 | 13,510.00 | 13,510.00 | 4,891 |
| 2024-04-04 | 14,210.00 | 14,210.00 | 14,160.00 | 14,160.00 | 14,160.00 | 599 |
| 2024-04-03 | 14,260.00 | 14,270.00 | 14,010.00 | 14,250.00 | 14,250.00 | 661 |
| 2024-04-02 | 14,400.00 | 14,400.00 | 14,260.00 | 14,260.00 | 14,260.00 | 338 |
| 2024-04-01 | 14,500.00 | 14,500.00 | 14,280.00 | 14,380.00 | 14,380.00 | 145 |
| 2024-03-29 | 14,480.00 | 14,510.00 | 14,320.00 | 14,320.00 | 14,320.00 | 1,411 |
| 2024-03-28 | 14,260.00 | 14,800.00 | 14,260.00 | 14,320.00 | 14,320.00 | 621 |
| 2024-03-27 | 14,060.00 | 14,340.00 | 14,060.00 | 14,260.00 | 14,260.00 | 2,562 |
| 2024-03-26 | 14,800.00 | 14,800.00 | 14,420.00 | 14,630.00 | 14,630.00 | 862 |
| 2024-03-25 | 14,300.00 | 14,660.00 | 14,300.00 | 14,660.00 | 14,660.00 | 844 |
| 2024-03-22 | 14,820.00 | 14,820.00 | 14,110.00 | 14,680.00 | 14,680.00 | 2,810 |
| 2024-03-21 | 14,570.00 | 14,900.00 | 14,540.00 | 14,820.00 | 14,820.00 | 1,310 |
| 2024-03-20 | 14,780.00 | 14,790.00 | 14,570.00 | 14,770.00 | 14,770.00 | 1,519 |
| 2024-03-19 | 15,080.00 | 15,080.00 | 14,600.00 | 14,790.00 | 14,790.00 | 606 |
| 2024-03-18 | 14,610.00 | 14,750.00 | 14,540.00 | 14,630.00 | 14,630.00 | 2,415 |
| 2024-03-15 | 15,200.00 | 15,200.00 | 14,620.00 | 14,750.00 | 14,750.00 | 1,284 |
| 2024-03-14 | 16,290.00 | 16,290.00 | 14,990.00 | 15,010.00 | 15,010.00 | 8,641 |
| 2024-03-13 | 15,800.00 | 15,800.00 | 15,790.00 | 15,800.00 | 15,800.00 | 191 |
| 2024-03-12 | 16,000.00 | 16,000.00 | 15,750.00 | 15,800.00 | 15,800.00 | 919 |
| 2024-03-11 | 15,900.00 | 16,470.00 | 15,810.00 | 16,000.00 | 16,000.00 | 389 |
| 2024-03-08 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | 250 |
| 2024-03-07 | 16,300.00 | 16,300.00 | 15,900.00 | 16,000.00 | 16,000.00 | 638 |
| 2024-03-06 | 16,530.00 | 16,530.00 | 16,110.00 | 16,300.00 | 16,300.00 | 1,505 |
| 2024-03-05 | 16,620.00 | 16,620.00 | 16,250.00 | 16,530.00 | 16,530.00 | 1,470 |
| 2024-03-04 | 16,420.00 | 16,680.00 | 16,420.00 | 16,590.00 | 16,590.00 | 2,015 |
| 2024-02-29 | 16,400.00 | 17,440.00 | 16,400.00 | 16,630.00 | 16,630.00 | 3,009 |
| 2024-02-28 | 16,600.00 | 16,600.00 | 16,320.00 | 16,400.00 | 16,400.00 | 1,567 |
| 2024-02-27 | 17,230.00 | 17,230.00 | 16,240.00 | 16,600.00 | 16,600.00 | 1,406 |
| 2024-02-26 | 17,000.00 | 17,000.00 | 16,460.00 | 16,870.00 | 16,870.00 | 4,969 |
| 2024-02-23 | 16,800.00 | 16,800.00 | 16,420.00 | 16,420.00 | 16,420.00 | 1,394 |
| 2024-02-22 | 16,880.00 | 16,880.00 | 16,750.00 | 16,750.00 | 16,750.00 | 1,790 |
| 2024-02-21 | 16,800.00 | 17,180.00 | 16,800.00 | 17,030.00 | 17,030.00 | 2,145 |
| 2024-02-20 | 16,740.00 | 17,300.00 | 16,600.00 | 17,300.00 | 17,300.00 | 2,494 |
| 2024-02-19 | 17,000.00 | 17,090.00 | 16,900.00 | 16,900.00 | 16,900.00 | 3,404 |
| 2024-02-16 | 17,430.00 | 17,430.00 | 17,000.00 | 17,390.00 | 17,390.00 | 952 |
| 2024-02-15 | 16,970.00 | 17,220.00 | 16,920.00 | 17,140.00 | 17,140.00 | 1,355 |
| 2024-02-14 | 16,600.00 | 17,200.00 | 16,530.00 | 17,200.00 | 17,200.00 | 4,039 |
| 2024-02-13 | 16,250.00 | 17,970.00 | 16,250.00 | 17,000.00 | 17,000.00 | 5,895 |
| 2024-02-08 | 16,710.00 | 16,710.00 | 16,240.00 | 16,640.00 | 16,640.00 | 3,734 |
| 2024-02-07 | 16,650.00 | 16,650.00 | 16,060.00 | 16,400.00 | 16,400.00 | 6,810 |
| 2024-02-06 | 16,570.00 | 17,250.00 | 16,500.00 | 16,650.00 | 16,650.00 | 3,628 |
| 2024-02-05 | 16,500.00 | 16,800.00 | 16,410.00 | 16,780.00 | 16,780.00 | 5,810 |
| 2024-02-02 | 16,110.00 | 16,460.00 | 16,110.00 | 16,460.00 | 16,460.00 | 4,437 |
| 2024-02-01 | 16,380.00 | 16,430.00 | 15,900.00 | 16,390.00 | 16,390.00 | 6,432 |
| 2024-01-31 | 16,600.00 | 17,300.00 | 16,200.00 | 16,200.00 | 16,200.00 | 9,958 |
| 2024-01-30 | 16,760.00 | 17,110.00 | 16,470.00 | 16,470.00 | 16,470.00 | 9,051 |
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.