Kleannara Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18,250.00	18,300.00	18,240.00	18,250.00	18,250.00	118
2023-02-06	18,150.00	18,290.00	18,150.00	18,250.00	18,250.00	59
2023-02-03	18,170.00	18,170.00	18,100.00	18,150.00	18,150.00	60
2023-02-02	18,150.00	18,250.00	18,150.00	18,170.00	18,170.00	922
2023-02-01	17,920.00	18,170.00	17,920.00	18,100.00	18,100.00	408
2023-01-31	18,370.00	18,500.00	18,090.00	18,440.00	18,440.00	77
2023-01-30	18,210.00	18,370.00	17,720.00	18,370.00	18,370.00	1,003
2023-01-27	18,980.00	18,980.00	18,350.00	18,440.00	18,440.00	146
2023-01-26	18,330.00	18,340.00	18,020.00	18,340.00	18,340.00	590
2023-01-25	18,670.00	18,670.00	18,120.00	18,330.00	18,330.00	380
2023-01-20	18,750.00	18,750.00	18,500.00	18,500.00	18,500.00	72
2023-01-19	18,900.00	19,100.00	18,250.00	18,400.00	18,400.00	302
2023-01-18	18,200.00	19,000.00	18,200.00	18,800.00	18,800.00	537
2023-01-17	18,450.00	18,450.00	18,000.00	18,150.00	18,150.00	57
2023-01-16	18,200.00	18,200.00	17,900.00	18,100.00	18,100.00	236
2023-01-13	18,400.00	18,400.00	18,150.00	18,200.00	18,200.00	505
2023-01-12	18,300.00	18,500.00	18,300.00	18,450.00	18,450.00	38
2023-01-11	18,000.00	18,300.00	17,850.00	18,300.00	18,300.00	460
2023-01-10	18,950.00	18,950.00	18,200.00	18,200.00	18,200.00	181
2023-01-09	17,800.00	18,750.00	17,800.00	18,600.00	18,600.00	346
2023-01-06	18,500.00	18,500.00	18,000.00	18,050.00	18,050.00	105
2023-01-05	19,000.00	19,000.00	17,700.00	17,700.00	17,700.00	936
2023-01-04	19,000.00	19,000.00	18,400.00	18,450.00	18,450.00	266
2023-01-03	18,050.00	18,500.00	18,000.00	18,400.00	18,400.00	451
2023-01-02	18,000.00	18,000.00	17,500.00	18,000.00	18,000.00	82
2022-12-29	17,650.00	17,900.00	17,550.00	17,550.00	17,550.00	99
2022-12-28	18,000.00	18,300.00	17,600.00	18,000.00	18,000.00	154
2022-12-27	18,600.00	18,600.00	18,050.00	18,500.00	18,500.00	115
2022-12-26	19,350.00	19,350.00	18,200.00	18,500.00	18,500.00	65
2022-12-23	18,100.00	18,100.00	17,850.00	18,050.00	18,050.00	74
2022-12-22	18,100.00	18,200.00	17,900.00	17,950.00	17,950.00	55
2022-12-21	18,300.00	18,300.00	18,000.00	18,200.00	18,200.00	105
2022-12-20	17,550.00	18,500.00	17,550.00	18,400.00	18,400.00	261
2022-12-19	18,050.00	18,200.00	18,050.00	18,200.00	18,200.00	87
2022-12-16	17,850.00	18,000.00	17,850.00	18,000.00	18,000.00	37
2022-12-15	18,250.00	18,250.00	17,800.00	18,000.00	18,000.00	85
2022-12-14	18,900.00	18,900.00	18,050.00	18,100.00	18,100.00	245
2022-12-13	18,700.00	18,700.00	18,600.00	18,600.00	18,600.00	57
2022-12-12	18,150.00	18,500.00	18,150.00	18,400.00	18,400.00	188
2022-12-09	18,700.00	18,700.00	18,050.00	18,550.00	18,550.00	387
2022-12-08	18,800.00	18,800.00	18,600.00	18,700.00	18,700.00	73
2022-12-07	18,500.00	18,500.00	18,500.00	18,500.00	18,500.00	257
2022-12-06	18,700.00	18,700.00	18,250.00	18,250.00	18,250.00	141
2022-12-05	18,800.00	18,800.00	18,050.00	18,700.00	18,700.00	372
2022-12-02	18,800.00	18,800.00	17,950.00	18,800.00	18,800.00	603
2022-12-01	17,850.00	18,950.00	17,700.00	18,350.00	18,350.00	2,814
2022-11-30	17,300.00	17,700.00	17,200.00	17,700.00	17,700.00	180
2022-11-29	16,700.00	17,300.00	16,650.00	17,300.00	17,300.00	310
2022-11-28	17,400.00	17,450.00	17,200.00	17,200.00	17,200.00	146
2022-11-25	18,250.00	18,250.00	17,550.00	17,550.00	17,550.00	58
2022-11-24	17,300.00	17,950.00	17,250.00	17,900.00	17,900.00	404
2022-11-23	17,200.00	17,450.00	17,200.00	17,250.00	17,250.00	92
2022-11-22	17,150.00	17,400.00	17,100.00	17,300.00	17,300.00	15
2022-11-21	17,250.00	17,400.00	17,200.00	17,300.00	17,300.00	51
2022-11-18	17,700.00	17,750.00	17,300.00	17,750.00	17,750.00	54
2022-11-17	17,700.00	17,750.00	17,300.00	17,750.00	17,750.00	53
2022-11-16	17,600.00	17,600.00	17,200.00	17,400.00	17,400.00	540
2022-11-15	18,000.00	18,000.00	17,100.00	17,450.00	17,450.00	432
2022-11-14	18,000.00	18,000.00	17,400.00	17,400.00	17,400.00	117
2022-11-11	17,950.00	17,950.00	17,300.00	17,750.00	17,750.00	174

← NewerPage 16 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.