Kleannara Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	17,200.00	17,200.00	17,200.00	17,200.00	17,200.00	97
2022-11-09	17,200.00	17,350.00	17,150.00	17,300.00	17,300.00	163
2022-11-08	17,500.00	17,500.00	17,100.00	17,200.00	17,200.00	39
2022-11-07	16,800.00	17,200.00	16,700.00	17,200.00	17,200.00	374
2022-11-04	16,800.00	16,800.00	16,800.00	16,800.00	16,800.00	61
2022-11-03	16,800.00	16,800.00	16,650.00	16,800.00	16,800.00	217
2022-11-02	17,000.00	17,000.00	16,700.00	16,800.00	16,800.00	268
2022-11-01	17,000.00	17,000.00	16,800.00	16,850.00	16,850.00	422
2022-10-31	17,250.00	17,250.00	17,000.00	17,000.00	17,000.00	36
2022-10-28	17,200.00	17,200.00	17,000.00	17,000.00	17,000.00	111
2022-10-27	17,450.00	17,450.00	16,900.00	17,200.00	17,200.00	1,108
2022-10-26	17,150.00	17,450.00	17,100.00	17,450.00	17,450.00	146
2022-10-25	17,200.00	17,700.00	17,200.00	17,600.00	17,600.00	357
2022-10-24	16,650.00	17,950.00	16,650.00	17,750.00	17,750.00	203
2022-10-21	17,300.00	17,300.00	17,200.00	17,200.00	17,200.00	100
2022-10-20	16,850.00	17,350.00	16,850.00	16,900.00	16,900.00	262
2022-10-19	17,200.00	17,300.00	17,200.00	17,200.00	17,200.00	318
2022-10-18	17,250.00	18,200.00	17,250.00	17,450.00	17,450.00	296
2022-10-17	17,200.00	17,200.00	17,000.00	17,200.00	17,200.00	135
2022-10-14	17,500.00	18,250.00	17,200.00	17,200.00	17,200.00	41
2022-10-13	17,150.00	17,250.00	17,050.00	17,250.00	17,250.00	243
2022-10-12	17,350.00	17,700.00	17,350.00	17,700.00	17,700.00	463
2022-10-11	16,800.00	17,800.00	16,800.00	17,350.00	17,350.00	196
2022-10-07	17,000.00	18,200.00	17,000.00	17,700.00	17,700.00	348
2022-10-06	16,500.00	17,250.00	16,500.00	17,000.00	17,000.00	378
2022-10-05	16,750.00	16,800.00	16,650.00	16,800.00	16,800.00	139
2022-10-04	16,400.00	16,750.00	16,400.00	16,700.00	16,700.00	91
2022-09-30	16,500.00	16,500.00	16,300.00	16,400.00	16,400.00	297
2022-09-29	16,650.00	16,900.00	16,450.00	16,800.00	16,800.00	668
2022-09-28	17,000.00	17,100.00	16,550.00	16,550.00	16,550.00	576
2022-09-27	18,100.00	18,100.00	17,000.00	17,000.00	17,000.00	745
2022-09-26	17,500.00	18,000.00	16,900.00	18,000.00	18,000.00	1,223
2022-09-23	18,450.00	18,450.00	18,000.00	18,350.00	18,350.00	127
2022-09-22	18,300.00	18,400.00	18,000.00	18,350.00	18,350.00	308
2022-09-21	18,300.00	18,400.00	18,300.00	18,300.00	18,300.00	89
2022-09-20	18,000.00	18,500.00	18,000.00	18,300.00	18,300.00	305
2022-09-19	18,500.00	18,550.00	18,500.00	18,500.00	18,500.00	519
2022-09-16	18,250.00	18,500.00	18,050.00	18,500.00	18,500.00	520
2022-09-15	18,500.00	18,550.00	18,300.00	18,350.00	18,350.00	817
2022-09-14	18,900.00	18,900.00	18,350.00	18,800.00	18,800.00	82
2022-09-13	18,750.00	18,800.00	18,600.00	18,800.00	18,800.00	650
2022-09-08	18,600.00	19,200.00	18,600.00	18,850.00	18,850.00	221
2022-09-07	18,350.00	18,850.00	18,350.00	18,500.00	18,500.00	525
2022-09-06	18,350.00	19,500.00	18,350.00	18,800.00	18,800.00	592
2022-09-05	19,050.00	19,050.00	18,250.00	18,800.00	18,800.00	533
2022-09-02	18,950.00	19,000.00	18,900.00	19,000.00	19,000.00	159
2022-09-01	19,000.00	19,050.00	19,000.00	19,000.00	19,000.00	303
2022-08-31	19,000.00	19,200.00	18,650.00	19,100.00	19,100.00	74
2022-08-30	19,000.00	19,100.00	18,750.00	18,750.00	18,750.00	89
2022-08-29	19,200.00	19,200.00	18,150.00	18,700.00	18,700.00	658
2022-08-26	19,150.00	19,450.00	19,100.00	19,100.00	19,100.00	262
2022-08-25	19,900.00	20,700.00	19,050.00	19,050.00	19,050.00	5,048
2022-08-24	19,200.00	19,250.00	18,850.00	19,200.00	19,200.00	469
2022-08-23	19,100.00	19,100.00	18,750.00	19,000.00	19,000.00	23
2022-08-22	19,000.00	19,350.00	19,000.00	19,000.00	19,000.00	367
2022-08-19	19,350.00	19,400.00	19,200.00	19,250.00	19,250.00	393
2022-08-18	19,600.00	22,000.00	19,400.00	19,400.00	19,400.00	6,795
2022-08-17	19,600.00	19,650.00	19,200.00	19,600.00	19,600.00	124
2022-08-16	19,900.00	20,000.00	19,700.00	19,700.00	19,700.00	282
2022-08-12	20,100.00	20,100.00	19,800.00	20,000.00	20,000.00	336

← NewerPage 17 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.