Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 12,320.00 | 12,320.00 | 12,130.00 | 12,200.00 | 12,200.00 | 55 |
| 2023-10-31 | 12,670.00 | 12,670.00 | 12,270.00 | 12,270.00 | 12,270.00 | 809 |
| 2023-10-30 | 12,250.00 | 12,720.00 | 12,250.00 | 12,720.00 | 12,720.00 | 18 |
| 2023-10-27 | 12,100.00 | 12,400.00 | 12,100.00 | 12,250.00 | 12,250.00 | 1,308 |
| 2023-10-26 | 12,280.00 | 12,600.00 | 12,210.00 | 12,600.00 | 12,600.00 | 276 |
| 2023-10-25 | 12,310.00 | 12,350.00 | 12,290.00 | 12,290.00 | 12,290.00 | 310 |
| 2023-10-24 | 12,300.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | 107 |
| 2023-10-23 | 12,500.00 | 12,500.00 | 12,390.00 | 12,390.00 | 12,390.00 | 231 |
| 2023-10-20 | 12,570.00 | 12,570.00 | 12,300.00 | 12,390.00 | 12,390.00 | 343 |
| 2023-10-19 | 12,670.00 | 12,670.00 | 12,600.00 | 12,600.00 | 12,600.00 | 8 |
| 2023-10-18 | 12,300.00 | 12,780.00 | 12,100.00 | 12,780.00 | 12,780.00 | 1,061 |
| 2023-10-17 | 12,300.00 | 12,340.00 | 12,200.00 | 12,300.00 | 12,300.00 | 136 |
| 2023-10-16 | 12,390.00 | 12,390.00 | 12,210.00 | 12,300.00 | 12,300.00 | 111 |
| 2023-10-13 | 12,630.00 | 12,630.00 | 12,180.00 | 12,400.00 | 12,400.00 | 1,552 |
| 2023-10-12 | 12,650.00 | 12,650.00 | 12,640.00 | 12,640.00 | 12,640.00 | 72 |
| 2023-10-11 | 12,790.00 | 12,790.00 | 12,650.00 | 12,650.00 | 12,650.00 | 260 |
| 2023-10-10 | 12,900.00 | 12,900.00 | 12,530.00 | 12,680.00 | 12,680.00 | 39 |
| 2023-10-06 | 12,120.00 | 12,800.00 | 12,120.00 | 12,800.00 | 12,800.00 | 1,262 |
| 2023-10-05 | 12,300.00 | 12,450.00 | 12,270.00 | 12,270.00 | 12,270.00 | 497 |
| 2023-10-04 | 12,640.00 | 12,840.00 | 12,440.00 | 12,460.00 | 12,460.00 | 453 |
| 2023-09-27 | 12,660.00 | 12,870.00 | 12,660.00 | 12,850.00 | 12,850.00 | 222 |
| 2023-09-26 | 13,040.00 | 13,040.00 | 12,700.00 | 12,700.00 | 12,700.00 | 1,164 |
| 2023-09-25 | 13,280.00 | 13,310.00 | 13,000.00 | 13,060.00 | 13,060.00 | 3,423 |
| 2023-09-22 | 13,250.00 | 13,420.00 | 13,120.00 | 13,420.00 | 13,420.00 | 1,316 |
| 2023-09-21 | 13,370.00 | 13,850.00 | 13,290.00 | 13,420.00 | 13,420.00 | 881 |
| 2023-09-20 | 13,500.00 | 13,640.00 | 13,410.00 | 13,640.00 | 13,640.00 | 666 |
| 2023-09-19 | 14,270.00 | 14,270.00 | 13,460.00 | 13,980.00 | 13,980.00 | 504 |
| 2023-09-18 | 14,400.00 | 14,400.00 | 14,000.00 | 14,270.00 | 14,270.00 | 1,167 |
| 2023-09-15 | 14,690.00 | 14,690.00 | 14,400.00 | 14,680.00 | 14,680.00 | 165 |
| 2023-09-14 | 14,300.00 | 14,590.00 | 14,300.00 | 14,590.00 | 14,590.00 | 87 |
| 2023-09-13 | 14,220.00 | 14,330.00 | 14,220.00 | 14,330.00 | 14,330.00 | 189 |
| 2023-09-12 | 14,700.00 | 14,700.00 | 14,330.00 | 14,340.00 | 14,340.00 | 274 |
| 2023-09-11 | 14,680.00 | 14,700.00 | 14,290.00 | 14,700.00 | 14,700.00 | 287 |
| 2023-09-08 | 14,390.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,700.00 | 105 |
| 2023-09-07 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 296 |
| 2023-09-06 | 14,810.00 | 14,810.00 | 14,320.00 | 14,400.00 | 14,400.00 | 503 |
| 2023-09-05 | 14,700.00 | 14,830.00 | 14,700.00 | 14,820.00 | 14,820.00 | 122 |
| 2023-09-04 | 14,600.00 | 14,800.00 | 14,400.00 | 14,700.00 | 14,700.00 | 340 |
| 2023-09-01 | 14,230.00 | 14,590.00 | 14,230.00 | 14,590.00 | 14,590.00 | 410 |
| 2023-08-31 | 13,890.00 | 14,390.00 | 13,890.00 | 14,230.00 | 14,230.00 | 400 |
| 2023-08-30 | 14,000.00 | 14,200.00 | 13,880.00 | 13,880.00 | 13,880.00 | 1,356 |
| 2023-08-29 | 13,800.00 | 13,810.00 | 13,370.00 | 13,800.00 | 13,800.00 | 953 |
| 2023-08-28 | 13,200.00 | 13,810.00 | 13,200.00 | 13,810.00 | 13,810.00 | 598 |
| 2023-08-25 | 13,300.00 | 13,300.00 | 12,700.00 | 13,170.00 | 13,170.00 | 275 |
| 2023-08-24 | 13,170.00 | 13,170.00 | 12,890.00 | 13,170.00 | 13,170.00 | 174 |
| 2023-08-23 | 13,370.00 | 13,370.00 | 13,170.00 | 13,170.00 | 13,170.00 | 42 |
| 2023-08-22 | 13,270.00 | 13,370.00 | 13,270.00 | 13,370.00 | 13,370.00 | 92 |
| 2023-08-21 | 13,350.00 | 13,350.00 | 12,900.00 | 13,150.00 | 13,150.00 | 99 |
| 2023-08-18 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 10 |
| 2023-08-17 | 12,900.00 | 13,400.00 | 12,900.00 | 13,350.00 | 13,350.00 | 152 |
| 2023-08-16 | 13,000.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 998 |
| 2023-08-14 | 13,500.00 | 13,500.00 | 13,440.00 | 13,440.00 | 13,440.00 | 59 |
| 2023-08-11 | 14,100.00 | 14,100.00 | 13,500.00 | 13,500.00 | 13,500.00 | 416 |
| 2023-08-10 | 13,840.00 | 14,180.00 | 13,840.00 | 13,840.00 | 13,840.00 | 123 |
| 2023-08-09 | 13,600.00 | 13,850.00 | 13,600.00 | 13,840.00 | 13,840.00 | 24 |
| 2023-08-08 | 14,300.00 | 14,300.00 | 13,650.00 | 13,650.00 | 13,650.00 | 340 |
| 2023-08-07 | 14,400.00 | 14,400.00 | 14,300.00 | 14,300.00 | 14,300.00 | 41 |
| 2023-08-04 | 13,780.00 | 14,100.00 | 13,780.00 | 14,100.00 | 14,100.00 | 575 |
| 2023-08-03 | 14,400.00 | 14,400.00 | 14,380.00 | 14,380.00 | 14,380.00 | 60 |
| 2023-08-02 | 14,390.00 | 14,390.00 | 13,700.00 | 14,080.00 | 14,080.00 | 175 |
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.