Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 22,000.00 | 22,000.00 | 21,200.00 | 21,500.00 | 21,396.72 | 396 |
| 2021-11-18 | 21,350.00 | 21,550.00 | 21,300.00 | 21,300.00 | 21,197.69 | 1,135 |
| 2021-11-17 | 21,700.00 | 21,700.00 | 21,450.00 | 21,450.00 | 21,346.97 | 572 |
| 2021-11-16 | 22,350.00 | 22,350.00 | 21,650.00 | 21,650.00 | 21,546.00 | 1,182 |
| 2021-11-15 | 21,850.00 | 22,500.00 | 21,850.00 | 22,500.00 | 22,391.92 | 673 |
| 2021-11-12 | 22,150.00 | 22,150.00 | 21,600.00 | 21,850.00 | 21,745.04 | 2,249 |
| 2021-11-11 | 23,050.00 | 23,050.00 | 22,050.00 | 22,250.00 | 22,143.12 | 1,569 |
| 2021-11-10 | 23,850.00 | 23,850.00 | 23,050.00 | 23,050.00 | 22,939.28 | 1,050 |
| 2021-11-09 | 24,550.00 | 24,550.00 | 23,700.00 | 24,050.00 | 23,934.48 | 1,456 |
| 2021-11-08 | 25,350.00 | 25,350.00 | 24,600.00 | 24,700.00 | 24,581.35 | 2,753 |
| 2021-11-05 | 23,600.00 | 24,600.00 | 23,600.00 | 24,250.00 | 24,133.52 | 5,367 |
| 2021-11-04 | 23,600.00 | 23,700.00 | 23,050.00 | 23,700.00 | 23,586.16 | 1,104 |
| 2021-11-03 | 24,250.00 | 24,250.00 | 23,700.00 | 23,900.00 | 23,785.20 | 1,783 |
| 2021-11-02 | 23,500.00 | 23,900.00 | 23,500.00 | 23,800.00 | 23,685.68 | 677 |
| 2021-11-01 | 23,550.00 | 23,550.00 | 23,000.00 | 23,450.00 | 23,337.36 | 692 |
| 2021-10-29 | 23,500.00 | 23,500.00 | 23,000.00 | 23,000.00 | 22,889.52 | 434 |
| 2021-10-28 | 23,350.00 | 23,350.00 | 22,850.00 | 23,250.00 | 23,138.32 | 298 |
| 2021-10-27 | 23,200.00 | 23,500.00 | 23,200.00 | 23,400.00 | 23,287.60 | 440 |
| 2021-10-26 | 23,000.00 | 23,400.00 | 22,950.00 | 23,400.00 | 23,287.60 | 808 |
| 2021-10-25 | 23,650.00 | 23,650.00 | 23,200.00 | 23,450.00 | 23,337.36 | 600 |
| 2021-10-22 | 24,800.00 | 24,800.00 | 23,000.00 | 23,900.00 | 23,785.20 | 1,410 |
| 2021-10-21 | 24,050.00 | 24,450.00 | 24,050.00 | 24,100.00 | 23,984.24 | 748 |
| 2021-10-20 | 25,500.00 | 25,500.00 | 24,000.00 | 24,650.00 | 24,531.59 | 1,164 |
| 2021-10-19 | 23,500.00 | 24,400.00 | 23,500.00 | 24,400.00 | 24,282.79 | 3,078 |
| 2021-10-18 | 22,650.00 | 23,900.00 | 22,650.00 | 23,300.00 | 23,188.08 | 940 |
| 2021-10-15 | 22,600.00 | 23,300.00 | 22,600.00 | 22,650.00 | 22,541.20 | 296 |
| 2021-10-14 | 22,400.00 | 23,300.00 | 22,400.00 | 22,650.00 | 22,541.20 | 389 |
← NewerPage 21 of 21 · 1,227 trading days
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.