Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 20,050.00 | 20,200.00 | 19,800.00 | 20,150.00 | 20,150.00 | 348 |
| 2022-08-10 | 19,650.00 | 19,950.00 | 19,650.00 | 19,950.00 | 19,950.00 | 830 |
| 2022-08-09 | 19,800.00 | 19,800.00 | 19,550.00 | 19,550.00 | 19,550.00 | 143 |
| 2022-08-08 | 20,200.00 | 20,200.00 | 19,800.00 | 19,800.00 | 19,800.00 | 22 |
| 2022-08-05 | 20,700.00 | 20,700.00 | 20,000.00 | 20,200.00 | 20,200.00 | 164 |
| 2022-08-04 | 19,900.00 | 20,000.00 | 19,650.00 | 20,000.00 | 20,000.00 | 154 |
| 2022-08-03 | 19,850.00 | 19,950.00 | 19,700.00 | 19,900.00 | 19,900.00 | 246 |
| 2022-08-02 | 19,850.00 | 19,850.00 | 19,650.00 | 19,800.00 | 19,800.00 | 80 |
| 2022-08-01 | 19,550.00 | 19,850.00 | 19,550.00 | 19,850.00 | 19,850.00 | 291 |
| 2022-07-29 | 19,550.00 | 19,600.00 | 19,400.00 | 19,550.00 | 19,550.00 | 273 |
| 2022-07-28 | 19,700.00 | 19,700.00 | 19,400.00 | 19,400.00 | 19,400.00 | 216 |
| 2022-07-27 | 19,300.00 | 19,700.00 | 19,300.00 | 19,700.00 | 19,700.00 | 490 |
| 2022-07-26 | 19,450.00 | 19,450.00 | 19,050.00 | 19,100.00 | 19,100.00 | 526 |
| 2022-07-25 | 18,900.00 | 19,400.00 | 18,900.00 | 19,200.00 | 19,200.00 | 114 |
| 2022-07-22 | 19,100.00 | 19,100.00 | 18,900.00 | 18,900.00 | 18,900.00 | 49 |
| 2022-07-21 | 18,900.00 | 19,150.00 | 18,850.00 | 19,000.00 | 19,000.00 | 649 |
| 2022-07-20 | 19,000.00 | 19,100.00 | 18,900.00 | 19,000.00 | 19,000.00 | 60 |
| 2022-07-19 | 19,000.00 | 19,050.00 | 18,850.00 | 18,950.00 | 18,950.00 | 180 |
| 2022-07-18 | 18,500.00 | 18,950.00 | 18,500.00 | 18,850.00 | 18,850.00 | 344 |
| 2022-07-15 | 18,850.00 | 19,250.00 | 18,850.00 | 19,200.00 | 19,200.00 | 263 |
| 2022-07-14 | 18,850.00 | 18,950.00 | 18,450.00 | 18,850.00 | 18,850.00 | 109 |
| 2022-07-13 | 18,550.00 | 18,900.00 | 18,400.00 | 18,900.00 | 18,900.00 | 532 |
| 2022-07-12 | 18,950.00 | 19,200.00 | 18,550.00 | 18,950.00 | 18,950.00 | 330 |
| 2022-07-11 | 19,450.00 | 19,450.00 | 18,700.00 | 19,450.00 | 19,450.00 | 1,177 |
| 2022-07-08 | 19,100.00 | 19,300.00 | 18,950.00 | 19,300.00 | 19,300.00 | 854 |
| 2022-07-07 | 18,650.00 | 19,200.00 | 18,650.00 | 19,200.00 | 19,200.00 | 453 |
| 2022-07-06 | 20,000.00 | 20,000.00 | 18,500.00 | 18,650.00 | 18,650.00 | 1,329 |
| 2022-07-05 | 19,700.00 | 20,300.00 | 19,600.00 | 19,750.00 | 19,750.00 | 418 |
| 2022-07-04 | 19,750.00 | 19,750.00 | 19,200.00 | 19,700.00 | 19,700.00 | 106 |
| 2022-07-01 | 19,550.00 | 19,900.00 | 19,400.00 | 19,750.00 | 19,750.00 | 189 |
| 2022-06-30 | 22,150.00 | 22,150.00 | 19,550.00 | 19,750.00 | 19,750.00 | 1,834 |
| 2022-06-29 | 19,800.00 | 21,050.00 | 19,800.00 | 21,050.00 | 21,050.00 | 653 |
| 2022-06-28 | 19,800.00 | 19,900.00 | 19,750.00 | 19,900.00 | 19,900.00 | 78 |
| 2022-06-27 | 18,700.00 | 19,500.00 | 18,700.00 | 19,500.00 | 19,500.00 | 435 |
| 2022-06-24 | 18,700.00 | 18,900.00 | 18,700.00 | 18,900.00 | 18,900.00 | 339 |
| 2022-06-23 | 18,650.00 | 18,650.00 | 18,200.00 | 18,550.00 | 18,550.00 | 169 |
| 2022-06-22 | 19,000.00 | 19,000.00 | 18,500.00 | 18,550.00 | 18,550.00 | 273 |
| 2022-06-21 | 18,450.00 | 18,850.00 | 18,450.00 | 18,850.00 | 18,850.00 | 219 |
| 2022-06-20 | 19,050.00 | 19,050.00 | 18,500.00 | 18,800.00 | 18,800.00 | 536 |
| 2022-06-17 | 19,150.00 | 19,150.00 | 18,850.00 | 19,150.00 | 19,150.00 | 286 |
| 2022-06-16 | 19,500.00 | 20,300.00 | 19,450.00 | 19,600.00 | 19,600.00 | 1,339 |
| 2022-06-15 | 19,450.00 | 19,800.00 | 19,400.00 | 19,800.00 | 19,800.00 | 949 |
| 2022-06-14 | 19,850.00 | 19,850.00 | 19,200.00 | 19,450.00 | 19,450.00 | 1,764 |
| 2022-06-13 | 21,100.00 | 21,100.00 | 20,400.00 | 20,400.00 | 20,400.00 | 823 |
| 2022-06-10 | 21,250.00 | 21,250.00 | 21,050.00 | 21,100.00 | 21,100.00 | 254 |
| 2022-06-09 | 21,300.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | 225 |
| 2022-06-08 | 21,450.00 | 21,600.00 | 21,250.00 | 21,300.00 | 21,300.00 | 222 |
| 2022-06-07 | 21,500.00 | 21,900.00 | 21,450.00 | 21,450.00 | 21,450.00 | 239 |
| 2022-06-03 | 21,900.00 | 22,000.00 | 21,800.00 | 21,800.00 | 21,800.00 | 648 |
| 2022-06-02 | 21,950.00 | 22,100.00 | 21,800.00 | 22,100.00 | 22,100.00 | 421 |
| 2022-05-31 | 22,100.00 | 22,100.00 | 21,700.00 | 21,800.00 | 21,800.00 | 775 |
| 2022-05-30 | 21,850.00 | 21,850.00 | 21,750.00 | 21,800.00 | 21,800.00 | 840 |
| 2022-05-27 | 21,300.00 | 21,750.00 | 21,250.00 | 21,750.00 | 21,750.00 | 937 |
| 2022-05-26 | 21,000.00 | 21,800.00 | 21,000.00 | 21,250.00 | 21,250.00 | 618 |
| 2022-05-25 | 21,450.00 | 22,150.00 | 21,250.00 | 21,300.00 | 21,300.00 | 2,338 |
| 2022-05-24 | 21,600.00 | 21,600.00 | 21,000.00 | 21,450.00 | 21,450.00 | 242 |
| 2022-05-23 | 21,000.00 | 21,550.00 | 21,000.00 | 21,550.00 | 21,550.00 | 1,240 |
| 2022-05-20 | 20,850.00 | 21,550.00 | 20,750.00 | 21,550.00 | 21,550.00 | 5,891 |
| 2022-05-19 | 21,350.00 | 21,350.00 | 20,800.00 | 20,800.00 | 20,800.00 | 4,966 |
| 2022-05-18 | 22,150.00 | 22,150.00 | 21,450.00 | 21,600.00 | 21,600.00 | 2,865 |
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.