Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 17,600.00 | 17,900.00 | 17,310.00 | 17,820.00 | 17,820.00 | 15,424 |
| 2024-01-25 | 19,800.00 | 19,800.00 | 17,900.00 | 17,990.00 | 17,990.00 | 27,570 |
| 2024-01-24 | 22,100.00 | 22,100.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,829 |
| 2024-01-23 | 22,000.00 | 23,950.00 | 21,800.00 | 23,400.00 | 23,400.00 | 28,373 |
| 2024-01-22 | 22,050.00 | 24,050.00 | 21,500.00 | 22,000.00 | 22,000.00 | 40,993 |
| 2024-01-19 | 18,950.00 | 25,000.00 | 18,950.00 | 23,000.00 | 23,000.00 | 88,617 |
| 2024-01-18 | 18,200.00 | 19,630.00 | 18,000.00 | 19,630.00 | 19,630.00 | 110,604 |
| 2024-01-17 | 15,600.00 | 15,600.00 | 15,000.00 | 15,100.00 | 15,100.00 | 8,711 |
| 2024-01-16 | 16,010.00 | 16,010.00 | 15,610.00 | 15,750.00 | 15,750.00 | 1,158 |
| 2024-01-15 | 15,760.00 | 16,300.00 | 15,720.00 | 16,070.00 | 16,070.00 | 6,072 |
| 2024-01-12 | 16,170.00 | 16,350.00 | 15,730.00 | 15,800.00 | 15,800.00 | 3,588 |
| 2024-01-11 | 15,840.00 | 16,180.00 | 15,670.00 | 16,180.00 | 16,180.00 | 9,107 |
| 2024-01-10 | 15,350.00 | 18,500.00 | 15,350.00 | 16,400.00 | 16,400.00 | 32,973 |
| 2024-01-09 | 15,040.00 | 15,810.00 | 15,040.00 | 15,350.00 | 15,350.00 | 9,015 |
| 2024-01-08 | 18,000.00 | 18,000.00 | 15,500.00 | 15,550.00 | 15,550.00 | 32,971 |
| 2024-01-05 | 14,840.00 | 14,840.00 | 14,410.00 | 14,610.00 | 14,610.00 | 10,886 |
| 2024-01-04 | 16,190.00 | 16,190.00 | 14,720.00 | 14,830.00 | 14,830.00 | 8,829 |
| 2024-01-03 | 13,390.00 | 16,130.00 | 13,390.00 | 14,710.00 | 14,710.00 | 16,595 |
| 2024-01-02 | 14,180.00 | 14,180.00 | 13,700.00 | 13,700.00 | 13,700.00 | 4,375 |
| 2023-12-28 | 14,030.00 | 14,030.00 | 13,690.00 | 13,710.00 | 13,710.00 | 7,817 |
| 2023-12-27 | 14,240.00 | 14,240.00 | 13,260.00 | 13,590.00 | 13,590.00 | 9,130 |
| 2023-12-26 | 15,060.00 | 15,060.00 | 13,980.00 | 13,980.00 | 13,980.00 | 8,791 |
| 2023-12-22 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | 4,490 |
| 2023-12-21 | 16,610.00 | 16,610.00 | 15,500.00 | 15,500.00 | 15,500.00 | 11,470 |
| 2023-12-20 | 17,470.00 | 17,470.00 | 16,960.00 | 16,980.00 | 16,980.00 | 3,817 |
| 2023-12-19 | 17,490.00 | 17,490.00 | 16,930.00 | 17,470.00 | 17,470.00 | 5,232 |
| 2023-12-18 | 17,700.00 | 17,700.00 | 16,920.00 | 16,990.00 | 16,990.00 | 4,254 |
| 2023-12-15 | 17,400.00 | 17,400.00 | 16,800.00 | 17,200.00 | 17,200.00 | 4,017 |
| 2023-12-14 | 18,100.00 | 18,100.00 | 17,020.00 | 17,400.00 | 17,400.00 | 7,049 |
| 2023-12-13 | 16,370.00 | 17,990.00 | 16,370.00 | 17,650.00 | 17,650.00 | 11,189 |
| 2023-12-12 | 17,500.00 | 17,500.00 | 16,800.00 | 16,950.00 | 16,950.00 | 7,784 |
| 2023-12-11 | 18,000.00 | 18,000.00 | 17,400.00 | 17,500.00 | 17,500.00 | 9,654 |
| 2023-12-08 | 18,900.00 | 18,900.00 | 17,510.00 | 18,450.00 | 18,450.00 | 12,544 |
| 2023-12-07 | 16,970.00 | 21,700.00 | 16,670.00 | 19,250.00 | 19,250.00 | 50,433 |
| 2023-12-06 | 16,880.00 | 17,000.00 | 15,960.00 | 17,000.00 | 17,000.00 | 38,077 |
| 2023-12-05 | 17,050.00 | 17,840.00 | 15,930.00 | 16,880.00 | 16,880.00 | 25,750 |
| 2023-12-04 | 22,400.00 | 22,400.00 | 18,450.00 | 18,450.00 | 18,450.00 | 30,057 |
| 2023-12-01 | 19,500.00 | 22,400.00 | 18,000.00 | 20,050.00 | 20,050.00 | 90,654 |
| 2023-11-30 | 14,400.00 | 18,780.00 | 14,400.00 | 18,780.00 | 18,780.00 | 38,949 |
| 2023-11-29 | 15,500.00 | 15,500.00 | 14,390.00 | 14,450.00 | 14,450.00 | 21,495 |
| 2023-11-28 | 15,610.00 | 17,500.00 | 15,370.00 | 15,620.00 | 15,620.00 | 38,046 |
| 2023-11-27 | 20,000.00 | 21,900.00 | 16,200.00 | 16,200.00 | 16,200.00 | 108,898 |
| 2023-11-24 | 12,970.00 | 16,860.00 | 12,970.00 | 16,860.00 | 16,860.00 | 22,494 |
| 2023-11-23 | 12,890.00 | 13,000.00 | 12,890.00 | 12,970.00 | 12,970.00 | 399 |
| 2023-11-22 | 12,750.00 | 12,990.00 | 12,660.00 | 12,750.00 | 12,750.00 | 1,131 |
| 2023-11-21 | 12,740.00 | 12,740.00 | 12,740.00 | 12,740.00 | 12,740.00 | 868 |
| 2023-11-20 | 12,830.00 | 12,830.00 | 12,600.00 | 12,740.00 | 12,740.00 | 476 |
| 2023-11-17 | 12,600.00 | 12,600.00 | 12,500.00 | 12,540.00 | 12,540.00 | 66 |
| 2023-11-16 | 12,600.00 | 12,600.00 | 12,580.00 | 12,600.00 | 12,600.00 | 96 |
| 2023-11-15 | 12,570.00 | 12,690.00 | 12,570.00 | 12,600.00 | 12,600.00 | 118 |
| 2023-11-14 | 12,580.00 | 12,600.00 | 12,570.00 | 12,570.00 | 12,570.00 | 173 |
| 2023-11-13 | 12,590.00 | 12,600.00 | 12,580.00 | 12,580.00 | 12,580.00 | 34 |
| 2023-11-10 | 12,580.00 | 12,590.00 | 12,550.00 | 12,590.00 | 12,590.00 | 47 |
| 2023-11-09 | 12,600.00 | 12,600.00 | 12,570.00 | 12,590.00 | 12,590.00 | 15 |
| 2023-11-08 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 95 |
| 2023-11-07 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | 524 |
| 2023-11-06 | 12,340.00 | 12,610.00 | 12,340.00 | 12,600.00 | 12,600.00 | 721 |
| 2023-11-03 | 12,480.00 | 12,480.00 | 12,470.00 | 12,480.00 | 12,480.00 | 131 |
| 2023-11-02 | 12,250.00 | 12,480.00 | 12,250.00 | 12,480.00 | 12,480.00 | 80 |
| 2023-11-01 | 12,320.00 | 12,320.00 | 12,130.00 | 12,200.00 | 12,200.00 | 55 |
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.