Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 22,100.00 | 22,150.00 | 22,050.00 | 22,150.00 | 22,150.00 | 818 |
| 2022-05-16 | 22,300.00 | 22,300.00 | 22,150.00 | 22,150.00 | 22,150.00 | 1,412 |
| 2022-05-13 | 22,000.00 | 22,150.00 | 21,500.00 | 22,150.00 | 22,150.00 | 2,810 |
| 2022-05-12 | 22,700.00 | 22,850.00 | 22,150.00 | 22,150.00 | 22,150.00 | 2,959 |
| 2022-05-11 | 22,900.00 | 22,950.00 | 22,650.00 | 22,750.00 | 22,750.00 | 1,157 |
| 2022-05-10 | 24,800.00 | 24,800.00 | 22,500.00 | 22,900.00 | 22,900.00 | 1,126 |
| 2022-05-09 | 23,000.00 | 23,300.00 | 22,700.00 | 23,300.00 | 23,300.00 | 989 |
| 2022-05-06 | 23,600.00 | 23,600.00 | 23,150.00 | 23,300.00 | 23,300.00 | 680 |
| 2022-05-04 | 23,900.00 | 23,900.00 | 23,750.00 | 23,750.00 | 23,750.00 | 162 |
| 2022-05-03 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 23,900.00 | 789 |
| 2022-05-02 | 24,000.00 | 24,000.00 | 23,750.00 | 24,000.00 | 24,000.00 | 691 |
| 2022-04-29 | 24,000.00 | 24,100.00 | 23,900.00 | 23,900.00 | 23,900.00 | 498 |
| 2022-04-28 | 24,300.00 | 24,800.00 | 24,000.00 | 24,000.00 | 24,000.00 | 970 |
| 2022-04-27 | 25,150.00 | 25,150.00 | 24,350.00 | 24,350.00 | 24,350.00 | 1,141 |
| 2022-04-26 | 25,700.00 | 25,700.00 | 24,700.00 | 25,250.00 | 25,250.00 | 2,250 |
| 2022-04-25 | 24,800.00 | 25,200.00 | 24,700.00 | 24,700.00 | 24,700.00 | 2,683 |
| 2022-04-22 | 24,950.00 | 25,850.00 | 24,450.00 | 25,700.00 | 25,700.00 | 1,891 |
| 2022-04-21 | 24,500.00 | 25,000.00 | 24,500.00 | 24,950.00 | 24,950.00 | 1,075 |
| 2022-04-20 | 23,400.00 | 25,800.00 | 23,400.00 | 25,200.00 | 25,200.00 | 3,227 |
| 2022-04-19 | 23,550.00 | 23,850.00 | 23,050.00 | 23,550.00 | 23,550.00 | 2,300 |
| 2022-04-18 | 23,350.00 | 23,750.00 | 23,350.00 | 23,700.00 | 23,700.00 | 893 |
| 2022-04-15 | 24,200.00 | 24,200.00 | 23,650.00 | 23,850.00 | 23,850.00 | 2,532 |
| 2022-04-14 | 24,650.00 | 25,450.00 | 24,650.00 | 24,700.00 | 24,700.00 | 3,010 |
| 2022-04-13 | 23,650.00 | 26,500.00 | 23,650.00 | 24,650.00 | 24,650.00 | 13,331 |
| 2022-04-12 | 23,900.00 | 23,900.00 | 23,300.00 | 23,650.00 | 23,650.00 | 1,760 |
| 2022-04-11 | 23,150.00 | 23,350.00 | 23,100.00 | 23,350.00 | 23,350.00 | 587 |
| 2022-04-08 | 22,600.00 | 23,300.00 | 22,500.00 | 22,950.00 | 22,950.00 | 1,337 |
| 2022-04-07 | 22,900.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,300.00 | 1,427 |
| 2022-04-06 | 23,150.00 | 23,150.00 | 22,000.00 | 22,450.00 | 22,450.00 | 1,704 |
| 2022-04-05 | 22,850.00 | 23,500.00 | 22,850.00 | 23,100.00 | 23,100.00 | 1,862 |
| 2022-04-04 | 23,500.00 | 23,500.00 | 22,100.00 | 22,800.00 | 22,800.00 | 1,666 |
| 2022-04-01 | 22,800.00 | 22,800.00 | 22,300.00 | 22,450.00 | 22,450.00 | 966 |
| 2022-03-31 | 23,000.00 | 23,000.00 | 22,350.00 | 22,800.00 | 22,800.00 | 419 |
| 2022-03-30 | 23,500.00 | 23,500.00 | 22,350.00 | 22,700.00 | 22,700.00 | 1,472 |
| 2022-03-29 | 22,250.00 | 23,300.00 | 22,250.00 | 22,950.00 | 22,950.00 | 2,693 |
| 2022-03-28 | 22,600.00 | 22,600.00 | 22,100.00 | 22,500.00 | 22,500.00 | 745 |
| 2022-03-25 | 21,750.00 | 21,750.00 | 21,700.00 | 21,750.00 | 21,750.00 | 330 |
| 2022-03-24 | 21,800.00 | 21,800.00 | 21,450.00 | 21,500.00 | 21,500.00 | 595 |
| 2022-03-23 | 21,600.00 | 21,850.00 | 21,550.00 | 21,550.00 | 21,550.00 | 696 |
| 2022-03-22 | 21,900.00 | 22,050.00 | 21,600.00 | 21,800.00 | 21,800.00 | 531 |
| 2022-03-21 | 22,800.00 | 22,900.00 | 21,700.00 | 21,700.00 | 21,700.00 | 6,024 |
| 2022-03-18 | 21,500.00 | 21,500.00 | 21,150.00 | 21,250.00 | 21,250.00 | 354 |
| 2022-03-17 | 21,100.00 | 21,350.00 | 21,100.00 | 21,350.00 | 21,350.00 | 871 |
| 2022-03-16 | 21,600.00 | 21,600.00 | 20,850.00 | 21,100.00 | 21,100.00 | 1,775 |
| 2022-03-15 | 21,800.00 | 21,800.00 | 21,150.00 | 21,150.00 | 21,150.00 | 318 |
| 2022-03-14 | 21,100.00 | 22,200.00 | 20,800.00 | 21,850.00 | 21,850.00 | 1,783 |
| 2022-03-11 | 20,750.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 275 |
| 2022-03-10 | 21,800.00 | 21,800.00 | 20,750.00 | 20,750.00 | 20,750.00 | 1,661 |
| 2022-03-08 | 21,600.00 | 21,600.00 | 20,600.00 | 20,750.00 | 20,750.00 | 2,962 |
| 2022-03-07 | 22,200.00 | 22,200.00 | 21,700.00 | 21,700.00 | 21,700.00 | 1,308 |
| 2022-03-04 | 22,300.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | 486 |
| 2022-03-03 | 22,600.00 | 23,350.00 | 22,200.00 | 22,200.00 | 22,200.00 | 3,148 |
| 2022-03-02 | 22,300.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | 917 |
| 2022-02-28 | 21,750.00 | 22,600.00 | 21,700.00 | 22,150.00 | 22,150.00 | 673 |
| 2022-02-25 | 22,250.00 | 22,250.00 | 21,600.00 | 21,750.00 | 21,750.00 | 800 |
| 2022-02-24 | 22,200.00 | 22,500.00 | 21,600.00 | 21,750.00 | 21,750.00 | 1,750 |
| 2022-02-23 | 21,900.00 | 22,300.00 | 21,900.00 | 22,100.00 | 22,100.00 | 927 |
| 2022-02-22 | 22,500.00 | 22,500.00 | 21,800.00 | 21,800.00 | 21,800.00 | 992 |
| 2022-02-21 | 21,900.00 | 22,750.00 | 21,900.00 | 22,750.00 | 22,750.00 | 1,444 |
| 2022-02-18 | 22,150.00 | 23,450.00 | 22,150.00 | 22,300.00 | 22,300.00 | 3,541 |
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.