Kleannara Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17,150.00	17,490.00	17,150.00	17,490.00	17,490.00	57
2023-05-03	17,470.00	17,470.00	17,120.00	17,280.00	17,280.00	81
2023-05-02	17,800.00	17,800.00	17,250.00	17,470.00	17,470.00	116
2023-04-28	17,490.00	17,500.00	17,440.00	17,440.00	17,440.00	278
2023-04-27	17,050.00	17,550.00	17,050.00	17,250.00	17,250.00	444
2023-04-26	17,580.00	17,580.00	17,210.00	17,500.00	17,500.00	108
2023-04-25	17,220.00	17,630.00	17,220.00	17,590.00	17,590.00	225
2023-04-24	17,200.00	17,200.00	17,100.00	17,100.00	17,100.00	106
2023-04-21	17,170.00	17,170.00	17,020.00	17,160.00	17,160.00	338
2023-04-20	17,260.00	17,260.00	17,170.00	17,170.00	17,170.00	161
2023-04-19	17,270.00	17,270.00	17,120.00	17,160.00	17,160.00	521
2023-04-18	17,500.00	17,500.00	17,240.00	17,300.00	17,300.00	741
2023-04-17	17,700.00	17,700.00	17,590.00	17,600.00	17,600.00	607
2023-04-14	17,690.00	18,000.00	17,600.00	17,700.00	17,700.00	222
2023-04-13	17,770.00	17,770.00	17,620.00	17,690.00	17,690.00	201
2023-04-12	17,790.00	17,790.00	17,610.00	17,770.00	17,770.00	186
2023-04-11	17,700.00	17,970.00	17,680.00	17,790.00	17,790.00	295
2023-04-10	18,000.00	18,000.00	17,800.00	18,000.00	18,000.00	324
2023-04-07	17,940.00	17,940.00	17,800.00	17,940.00	17,940.00	464
2023-04-06	17,900.00	17,900.00	17,650.00	17,810.00	17,810.00	298
2023-04-05	17,760.00	17,790.00	17,740.00	17,760.00	17,760.00	520
2023-04-04	17,700.00	17,700.00	17,450.00	17,670.00	17,670.00	262
2023-04-03	17,380.00	17,380.00	17,100.00	17,320.00	17,320.00	397
2023-03-31	17,080.00	17,380.00	17,080.00	17,380.00	17,380.00	727
2023-03-30	17,720.00	17,720.00	17,170.00	17,170.00	17,170.00	599
2023-03-29	17,500.00	17,500.00	17,150.00	17,220.00	17,220.00	885
2023-03-28	17,500.00	17,500.00	17,420.00	17,500.00	17,500.00	461
2023-03-27	18,320.00	18,320.00	17,710.00	17,730.00	17,730.00	1,568
2023-03-24	17,900.00	17,900.00	17,800.00	17,800.00	17,800.00	259
2023-03-23	17,950.00	18,100.00	17,950.00	18,100.00	18,100.00	114
2023-03-22	17,740.00	18,000.00	17,740.00	17,960.00	17,960.00	1,320
2023-03-21	18,290.00	18,290.00	17,910.00	17,970.00	17,970.00	86
2023-03-20	18,090.00	18,090.00	17,920.00	17,940.00	17,940.00	145
2023-03-17	18,200.00	18,200.00	17,950.00	18,090.00	18,090.00	292
2023-03-16	18,230.00	18,340.00	18,000.00	18,000.00	18,000.00	466
2023-03-15	18,050.00	18,050.00	17,770.00	17,890.00	17,890.00	497
2023-03-14	18,270.00	18,270.00	17,930.00	17,930.00	17,930.00	411
2023-03-13	18,400.00	18,400.00	18,060.00	18,270.00	18,270.00	149
2023-03-10	18,400.00	18,400.00	18,020.00	18,280.00	18,280.00	325
2023-03-09	18,310.00	18,310.00	18,050.00	18,200.00	18,200.00	905
2023-03-08	18,420.00	18,500.00	18,310.00	18,310.00	18,310.00	276
2023-03-07	18,320.00	18,420.00	18,230.00	18,420.00	18,420.00	969
2023-03-06	18,500.00	18,500.00	18,200.00	18,320.00	18,320.00	555
2023-03-03	18,450.00	18,550.00	18,300.00	18,500.00	18,500.00	1,498
2023-03-02	18,240.00	18,650.00	18,110.00	18,650.00	18,650.00	3,882
2023-02-28	18,260.00	18,450.00	18,220.00	18,220.00	18,220.00	3,116
2023-02-27	18,600.00	18,600.00	18,310.00	18,460.00	18,460.00	5,086
2023-02-24	23,500.00	23,500.00	18,610.00	18,610.00	18,610.00	37,066
2023-02-23	18,100.00	18,100.00	18,080.00	18,080.00	18,080.00	1,387
2023-02-22	18,300.00	18,490.00	18,120.00	18,120.00	18,120.00	60
2023-02-21	18,300.00	18,300.00	18,200.00	18,300.00	18,300.00	96
2023-02-20	18,200.00	18,390.00	18,070.00	18,070.00	18,070.00	166
2023-02-17	18,300.00	18,490.00	18,110.00	18,110.00	18,110.00	277
2023-02-16	18,400.00	18,400.00	18,280.00	18,370.00	18,370.00	406
2023-02-15	18,340.00	18,340.00	18,130.00	18,290.00	18,290.00	106
2023-02-14	18,200.00	18,350.00	18,120.00	18,350.00	18,350.00	58
2023-02-13	18,670.00	18,670.00	18,100.00	18,110.00	18,110.00	531
2023-02-10	18,400.00	18,680.00	18,350.00	18,350.00	18,350.00	40
2023-02-09	18,450.00	18,450.00	18,150.00	18,400.00	18,400.00	164
2023-02-08	18,250.00	18,490.00	18,120.00	18,450.00	18,450.00	267

← NewerPage 15 of 21 · 1,227 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.