Kleannara Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13,350.00	14,190.00	13,350.00	14,180.00	14,180.00	229
2023-07-31	12,500.00	13,400.00	12,500.00	13,350.00	13,350.00	638
2023-07-28	12,950.00	12,950.00	12,590.00	12,930.00	12,930.00	730
2023-07-27	12,590.00	13,000.00	12,320.00	12,590.00	12,590.00	554
2023-07-26	12,800.00	13,030.00	12,100.00	12,590.00	12,590.00	519
2023-07-25	13,500.00	13,500.00	12,900.00	12,900.00	12,900.00	596
2023-07-24	14,030.00	14,030.00	13,500.00	13,500.00	13,500.00	2,469
2023-07-21	14,310.00	14,370.00	14,120.00	14,240.00	14,240.00	510
2023-07-20	14,410.00	14,410.00	14,160.00	14,380.00	14,380.00	243
2023-07-19	14,780.00	14,780.00	14,350.00	14,410.00	14,410.00	54
2023-07-18	14,800.00	14,800.00	14,590.00	14,590.00	14,590.00	182
2023-07-17	14,420.00	14,500.00	14,300.00	14,500.00	14,500.00	422
2023-07-14	14,500.00	14,500.00	14,310.00	14,490.00	14,490.00	1,471
2023-07-13	14,700.00	14,700.00	14,350.00	14,380.00	14,380.00	413
2023-07-12	14,520.00	14,560.00	14,490.00	14,500.00	14,500.00	920
2023-07-11	14,600.00	14,880.00	14,520.00	14,520.00	14,520.00	2,591
2023-07-10	14,980.00	14,980.00	14,790.00	14,790.00	14,790.00	572
2023-07-07	15,260.00	15,260.00	14,980.00	14,980.00	14,980.00	1,679
2023-07-06	15,790.00	15,790.00	15,260.00	15,260.00	15,260.00	650
2023-07-05	15,650.00	15,740.00	15,450.00	15,740.00	15,740.00	351
2023-07-04	15,400.00	15,680.00	15,400.00	15,650.00	15,650.00	637
2023-07-03	15,850.00	16,350.00	15,450.00	15,810.00	15,810.00	2,838
2023-06-30	16,350.00	16,390.00	16,070.00	16,390.00	16,390.00	693
2023-06-29	16,520.00	16,530.00	16,380.00	16,530.00	16,530.00	95
2023-06-28	16,520.00	16,530.00	16,390.00	16,530.00	16,530.00	349
2023-06-27	16,650.00	16,700.00	16,510.00	16,520.00	16,520.00	343
2023-06-26	17,280.00	17,280.00	16,400.00	16,700.00	16,700.00	2,232
2023-06-23	17,020.00	17,390.00	17,020.00	17,330.00	17,330.00	88
2023-06-22	17,010.00	17,020.00	17,010.00	17,020.00	17,020.00	661
2023-06-21	17,590.00	17,790.00	16,880.00	17,000.00	17,000.00	1,124
2023-06-20	17,490.00	17,490.00	17,190.00	17,190.00	17,190.00	116
2023-06-19	17,390.00	17,390.00	17,200.00	17,210.00	17,210.00	2,543
2023-06-16	17,250.00	17,250.00	17,070.00	17,250.00	17,250.00	560
2023-06-15	18,000.00	18,000.00	17,190.00	17,250.00	17,250.00	371
2023-06-14	16,820.00	19,880.00	16,790.00	18,090.00	18,090.00	2,836
2023-06-13	17,020.00	17,050.00	16,990.00	17,000.00	17,000.00	102
2023-06-12	17,150.00	17,150.00	17,020.00	17,020.00	17,020.00	186
2023-06-09	17,330.00	17,330.00	16,950.00	17,150.00	17,150.00	571
2023-06-08	17,140.00	17,150.00	17,130.00	17,150.00	17,150.00	75
2023-06-07	17,150.00	17,150.00	17,010.00	17,140.00	17,140.00	924
2023-06-05	17,100.00	17,100.00	17,000.00	17,050.00	17,050.00	169
2023-06-02	16,950.00	17,200.00	16,950.00	17,200.00	17,200.00	36
2023-06-01	17,150.00	17,150.00	16,950.00	16,950.00	16,950.00	641
2023-05-31	17,200.00	17,200.00	17,200.00	17,200.00	17,200.00	110
2023-05-30	17,350.00	17,350.00	17,100.00	17,300.00	17,300.00	193
2023-05-26	17,320.00	17,380.00	17,190.00	17,380.00	17,380.00	67
2023-05-25	17,200.00	17,320.00	17,050.00	17,320.00	17,320.00	1,204
2023-05-24	17,100.00	17,210.00	17,100.00	17,200.00	17,200.00	665
2023-05-23	17,580.00	17,580.00	17,310.00	17,320.00	17,320.00	186
2023-05-22	17,300.00	17,600.00	17,300.00	17,600.00	17,600.00	379
2023-05-19	17,340.00	17,340.00	17,180.00	17,250.00	17,250.00	153
2023-05-18	17,380.00	17,380.00	17,100.00	17,340.00	17,340.00	209
2023-05-17	17,300.00	17,300.00	17,080.00	17,200.00	17,200.00	142
2023-05-16	17,160.00	17,400.00	17,050.00	17,050.00	17,050.00	219
2023-05-15	17,230.00	17,360.00	17,220.00	17,220.00	17,220.00	84
2023-05-12	17,280.00	17,420.00	17,240.00	17,390.00	17,390.00	377
2023-05-11	17,800.00	17,800.00	17,390.00	17,390.00	17,390.00	44
2023-05-10	17,490.00	17,700.00	17,400.00	17,400.00	17,400.00	302
2023-05-09	17,500.00	17,630.00	17,330.00	17,330.00	17,330.00	14
2023-05-08	17,200.00	17,580.00	17,200.00	17,500.00	17,500.00	48

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.