Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6,200.00 | 6,980.00 | 6,200.00 | 6,200.00 | 6,200.00 | 42,865 |
| 2026-07-15 | 6,200.00 | 6,200.00 | 5,910.00 | 5,910.00 | 5,910.00 | 2,357 |
| 2026-07-14 | 5,900.00 | 6,120.00 | 5,900.00 | 6,030.00 | 6,030.00 | 1,738 |
| 2026-07-13 | 6,400.00 | 6,400.00 | 5,690.00 | 5,690.00 | 5,690.00 | 747 |
| 2026-07-10 | 6,400.00 | 6,400.00 | 6,100.00 | 6,160.00 | 6,160.00 | 4,282 |
| 2026-07-09 | 6,400.00 | 6,750.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2,581 |
| 2026-07-08 | 6,910.00 | 6,910.00 | 5,710.00 | 6,320.00 | 6,320.00 | 3,988 |
| 2026-07-07 | 6,910.00 | 6,910.00 | 6,900.00 | 6,910.00 | 6,910.00 | 50 |
| 2026-07-06 | 6,960.00 | 7,060.00 | 6,720.00 | 6,910.00 | 6,910.00 | 86 |
| 2026-07-03 | 6,890.00 | 6,990.00 | 6,890.00 | 6,960.00 | 6,960.00 | 167 |
| 2026-07-02 | 6,880.00 | 6,880.00 | 6,600.00 | 6,830.00 | 6,830.00 | 776 |
| 2026-07-01 | 6,890.00 | 6,890.00 | 6,740.00 | 6,880.00 | 6,880.00 | 372 |
| 2026-06-30 | 6,600.00 | 6,770.00 | 6,600.00 | 6,740.00 | 6,740.00 | 172 |
| 2026-06-29 | 6,400.00 | 6,520.00 | 6,320.00 | 6,510.00 | 6,510.00 | 2,533 |
| 2026-06-26 | 7,090.00 | 7,090.00 | 6,340.00 | 6,400.00 | 6,400.00 | 5,121 |
| 2026-06-25 | 7,110.00 | 7,330.00 | 7,100.00 | 7,100.00 | 7,100.00 | 2,683 |
| 2026-06-24 | 7,530.00 | 7,630.00 | 7,120.00 | 7,180.00 | 7,180.00 | 7,258 |
| 2026-06-23 | 8,850.00 | 8,850.00 | 7,970.00 | 7,970.00 | 7,970.00 | 5,121 |
| 2026-06-22 | 8,230.00 | 9,800.00 | 8,120.00 | 9,800.00 | 9,800.00 | 3,212 |
| 2026-06-19 | 8,700.00 | 8,700.00 | 8,000.00 | 8,490.00 | 8,490.00 | 421 |
| 2026-06-18 | 8,600.00 | 8,700.00 | 8,600.00 | 8,610.00 | 8,610.00 | 442 |
| 2026-06-17 | 8,670.00 | 8,670.00 | 8,510.00 | 8,600.00 | 8,600.00 | 1,638 |
| 2026-06-16 | 8,600.00 | 8,870.00 | 8,250.00 | 8,400.00 | 8,400.00 | 3,824 |
| 2026-06-15 | 8,970.00 | 8,970.00 | 8,560.00 | 8,700.00 | 8,700.00 | 787 |
| 2026-06-12 | 8,790.00 | 9,090.00 | 8,530.00 | 8,530.00 | 8,530.00 | 383 |
| 2026-06-11 | 8,570.00 | 8,790.00 | 8,310.00 | 8,790.00 | 8,790.00 | 9,695 |
| 2026-06-10 | 9,480.00 | 9,480.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2,872 |
| 2026-06-09 | 9,490.00 | 9,490.00 | 9,480.00 | 9,480.00 | 9,480.00 | 55 |
| 2026-06-08 | 9,620.00 | 9,620.00 | 9,180.00 | 9,500.00 | 9,500.00 | 682 |
| 2026-06-05 | 9,570.00 | 9,740.00 | 9,570.00 | 9,620.00 | 9,620.00 | 165 |
| 2026-06-04 | 9,600.00 | 9,600.00 | 9,570.00 | 9,570.00 | 9,570.00 | 83 |
| 2026-06-02 | 9,600.00 | 9,600.00 | 9,400.00 | 9,590.00 | 9,590.00 | 1,731 |
| 2026-06-01 | 9,890.00 | 9,890.00 | 9,400.00 | 9,820.00 | 9,820.00 | 801 |
| 2026-05-29 | 9,700.00 | 9,790.00 | 9,610.00 | 9,700.00 | 9,700.00 | 58 |
| 2026-05-28 | 9,700.00 | 9,700.00 | 9,550.00 | 9,700.00 | 9,700.00 | 556 |
| 2026-05-27 | 9,900.00 | 9,900.00 | 9,400.00 | 9,700.00 | 9,700.00 | 1,024 |
| 2026-05-26 | 10,050.00 | 10,050.00 | 9,960.00 | 10,000.00 | 10,000.00 | 469 |
| 2026-05-22 | 9,990.00 | 10,190.00 | 9,970.00 | 10,050.00 | 10,050.00 | 1,329 |
| 2026-05-21 | 9,700.00 | 9,990.00 | 9,700.00 | 9,990.00 | 9,990.00 | 748 |
| 2026-05-20 | 9,810.00 | 9,810.00 | 9,700.00 | 9,800.00 | 9,800.00 | 976 |
| 2026-05-19 | 9,820.00 | 9,900.00 | 9,760.00 | 9,810.00 | 9,810.00 | 165 |
| 2026-05-18 | 10,040.00 | 10,040.00 | 9,650.00 | 9,820.00 | 9,820.00 | 1,991 |
| 2026-05-15 | 9,990.00 | 10,100.00 | 9,920.00 | 10,060.00 | 10,060.00 | 849 |
| 2026-05-14 | 10,150.00 | 10,150.00 | 9,860.00 | 9,990.00 | 9,990.00 | 2,301 |
| 2026-05-13 | 9,840.00 | 10,190.00 | 9,800.00 | 10,170.00 | 10,170.00 | 3,947 |
| 2026-05-12 | 11,180.00 | 11,700.00 | 9,920.00 | 10,030.00 | 10,030.00 | 31,277 |
| 2026-05-11 | 10,350.00 | 10,480.00 | 9,450.00 | 9,450.00 | 9,450.00 | 4,681 |
| 2026-05-08 | 10,300.00 | 10,430.00 | 10,260.00 | 10,350.00 | 10,350.00 | 1,755 |
| 2026-05-07 | 10,520.00 | 10,520.00 | 10,260.00 | 10,260.00 | 10,260.00 | 3,943 |
| 2026-05-06 | 10,770.00 | 10,770.00 | 10,520.00 | 10,520.00 | 10,520.00 | 155 |
| 2026-05-04 | 10,600.00 | 10,680.00 | 10,440.00 | 10,580.00 | 10,580.00 | 391 |
| 2026-04-30 | 10,720.00 | 10,720.00 | 10,600.00 | 10,600.00 | 10,600.00 | 686 |
| 2026-04-29 | 10,550.00 | 10,760.00 | 10,410.00 | 10,730.00 | 10,730.00 | 1,612 |
| 2026-04-28 | 10,550.00 | 10,560.00 | 10,550.00 | 10,550.00 | 10,550.00 | 475 |
| 2026-04-27 | 10,590.00 | 10,590.00 | 10,460.00 | 10,550.00 | 10,550.00 | 440 |
| 2026-04-24 | 10,690.00 | 10,690.00 | 10,430.00 | 10,580.00 | 10,580.00 | 1,331 |
| 2026-04-23 | 10,610.00 | 10,900.00 | 10,470.00 | 10,540.00 | 10,540.00 | 1,079 |
| 2026-04-22 | 10,900.00 | 10,900.00 | 10,550.00 | 10,770.00 | 10,770.00 | 1,044 |
| 2026-04-21 | 10,730.00 | 10,960.00 | 10,430.00 | 10,880.00 | 10,880.00 | 2,213 |
| 2026-04-20 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 1,842 |
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.