Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 22,400.00 | 22,400.00 | 21,800.00 | 21,950.00 | 21,950.00 | 963 |
| 2022-02-16 | 21,700.00 | 22,350.00 | 21,700.00 | 22,200.00 | 22,200.00 | 414 |
| 2022-02-15 | 21,500.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 1,586 |
| 2022-02-14 | 22,750.00 | 22,750.00 | 21,750.00 | 21,950.00 | 21,950.00 | 1,381 |
| 2022-02-11 | 21,900.00 | 23,000.00 | 21,900.00 | 23,000.00 | 23,000.00 | 2,212 |
| 2022-02-10 | 21,850.00 | 22,000.00 | 21,750.00 | 21,900.00 | 21,900.00 | 561 |
| 2022-02-09 | 21,800.00 | 21,950.00 | 21,650.00 | 21,850.00 | 21,850.00 | 590 |
| 2022-02-08 | 21,800.00 | 22,250.00 | 21,500.00 | 21,750.00 | 21,750.00 | 1,844 |
| 2022-02-07 | 22,500.00 | 22,500.00 | 21,800.00 | 21,900.00 | 21,900.00 | 1,023 |
| 2022-02-04 | 22,150.00 | 22,300.00 | 21,200.00 | 22,250.00 | 22,250.00 | 2,143 |
| 2022-02-03 | 22,050.00 | 22,450.00 | 21,950.00 | 22,150.00 | 22,150.00 | 2,375 |
| 2022-01-28 | 21,200.00 | 22,000.00 | 21,200.00 | 21,950.00 | 21,950.00 | 1,279 |
| 2022-01-27 | 22,700.00 | 22,700.00 | 20,800.00 | 20,800.00 | 20,800.00 | 3,215 |
| 2022-01-26 | 21,400.00 | 22,100.00 | 21,400.00 | 21,550.00 | 21,550.00 | 3,369 |
| 2022-01-25 | 23,550.00 | 23,550.00 | 21,300.00 | 21,600.00 | 21,600.00 | 9,354 |
| 2022-01-24 | 25,600.00 | 25,600.00 | 23,150.00 | 23,350.00 | 23,350.00 | 11,272 |
| 2022-01-21 | 23,700.00 | 28,400.00 | 23,700.00 | 27,600.00 | 27,600.00 | 32,065 |
| 2022-01-20 | 22,600.00 | 23,150.00 | 21,250.00 | 23,100.00 | 23,100.00 | 2,981 |
| 2022-01-19 | 22,500.00 | 22,500.00 | 21,900.00 | 21,900.00 | 21,900.00 | 1,576 |
| 2022-01-18 | 23,400.00 | 23,400.00 | 22,200.00 | 22,850.00 | 22,850.00 | 2,617 |
| 2022-01-17 | 21,800.00 | 24,700.00 | 21,400.00 | 23,150.00 | 23,150.00 | 7,982 |
| 2022-01-14 | 21,150.00 | 21,900.00 | 21,150.00 | 21,800.00 | 21,800.00 | 701 |
| 2022-01-13 | 21,650.00 | 21,850.00 | 21,650.00 | 21,650.00 | 21,650.00 | 364 |
| 2022-01-12 | 21,600.00 | 21,950.00 | 21,500.00 | 21,950.00 | 21,950.00 | 968 |
| 2022-01-11 | 22,350.00 | 22,350.00 | 21,950.00 | 22,000.00 | 22,000.00 | 312 |
| 2022-01-10 | 22,100.00 | 22,750.00 | 22,100.00 | 22,100.00 | 22,100.00 | 207 |
| 2022-01-07 | 21,200.00 | 22,400.00 | 21,200.00 | 22,100.00 | 22,100.00 | 836 |
| 2022-01-06 | 21,000.00 | 21,750.00 | 20,850.00 | 21,750.00 | 21,750.00 | 1,066 |
| 2022-01-05 | 22,500.00 | 22,500.00 | 21,550.00 | 21,550.00 | 21,550.00 | 1,170 |
| 2022-01-04 | 22,550.00 | 22,550.00 | 22,300.00 | 22,500.00 | 22,500.00 | 568 |
| 2022-01-03 | 22,850.00 | 22,850.00 | 22,500.00 | 22,750.00 | 22,750.00 | 377 |
| 2021-12-30 | 23,450.00 | 23,450.00 | 22,850.00 | 22,850.00 | 22,850.00 | 419 |
| 2021-12-29 | 23,000.00 | 23,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | 116 |
| 2021-12-28 | 23,000.00 | 23,000.00 | 22,700.00 | 22,900.00 | 22,790.00 | 1,691 |
| 2021-12-27 | 23,000.00 | 23,000.00 | 22,450.00 | 23,000.00 | 22,889.52 | 760 |
| 2021-12-24 | 22,000.00 | 22,350.00 | 22,000.00 | 22,350.00 | 22,242.64 | 4,010 |
| 2021-12-23 | 22,300.00 | 22,300.00 | 22,050.00 | 22,250.00 | 22,143.12 | 254 |
| 2021-12-22 | 22,400.00 | 22,400.00 | 22,350.00 | 22,350.00 | 22,242.64 | 412 |
| 2021-12-21 | 22,000.00 | 23,000.00 | 21,900.00 | 22,300.00 | 22,192.88 | 193 |
| 2021-12-20 | 21,900.00 | 22,500.00 | 21,900.00 | 22,000.00 | 21,894.32 | 275 |
| 2021-12-17 | 22,350.00 | 22,350.00 | 21,800.00 | 21,900.00 | 21,794.80 | 835 |
| 2021-12-16 | 22,700.00 | 23,200.00 | 22,350.00 | 22,400.00 | 22,292.40 | 605 |
| 2021-12-15 | 22,600.00 | 22,600.00 | 22,100.00 | 22,400.00 | 22,292.40 | 183 |
| 2021-12-14 | 23,400.00 | 23,400.00 | 22,000.00 | 22,250.00 | 22,143.12 | 1,078 |
| 2021-12-13 | 22,950.00 | 23,100.00 | 22,800.00 | 22,800.00 | 22,690.48 | 1,396 |
| 2021-12-10 | 22,350.00 | 23,250.00 | 21,950.00 | 23,150.00 | 23,038.80 | 4,855 |
| 2021-12-09 | 23,250.00 | 23,250.00 | 22,350.00 | 22,350.00 | 22,242.64 | 698 |
| 2021-12-08 | 22,100.00 | 22,600.00 | 22,050.00 | 22,050.00 | 21,944.08 | 502 |
| 2021-12-07 | 21,950.00 | 22,500.00 | 21,950.00 | 22,050.00 | 21,944.08 | 1,077 |
| 2021-12-06 | 21,300.00 | 22,050.00 | 21,300.00 | 21,850.00 | 21,745.04 | 2,168 |
| 2021-12-03 | 21,200.00 | 21,600.00 | 20,700.00 | 21,400.00 | 21,297.21 | 6,092 |
| 2021-12-02 | 20,800.00 | 21,350.00 | 20,400.00 | 21,350.00 | 21,247.45 | 1,145 |
| 2021-12-01 | 20,400.00 | 21,750.00 | 20,400.00 | 20,800.00 | 20,700.09 | 497 |
| 2021-11-30 | 21,250.00 | 21,250.00 | 20,500.00 | 20,500.00 | 20,401.53 | 535 |
| 2021-11-29 | 20,400.00 | 21,000.00 | 20,400.00 | 21,000.00 | 20,899.13 | 510 |
| 2021-11-26 | 21,700.00 | 21,700.00 | 21,300.00 | 21,500.00 | 21,396.72 | 826 |
| 2021-11-25 | 21,750.00 | 21,750.00 | 21,300.00 | 21,750.00 | 21,645.52 | 297 |
| 2021-11-24 | 22,450.00 | 22,450.00 | 21,900.00 | 21,900.00 | 21,794.80 | 161 |
| 2021-11-23 | 22,050.00 | 22,700.00 | 22,000.00 | 22,000.00 | 21,894.32 | 297 |
| 2021-11-22 | 21,300.00 | 21,900.00 | 21,300.00 | 21,900.00 | 21,794.80 | 265 |
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.