Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 11,380.00 | 11,380.00 | 10,600.00 | 10,600.00 | 10,600.00 | 515 |
| 2026-04-16 | 10,380.00 | 10,790.00 | 10,380.00 | 10,730.00 | 10,730.00 | 371 |
| 2026-04-15 | 10,370.00 | 10,370.00 | 10,320.00 | 10,350.00 | 10,350.00 | 774 |
| 2026-04-14 | 10,330.00 | 10,400.00 | 10,250.00 | 10,370.00 | 10,370.00 | 1,190 |
| 2026-04-13 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 251 |
| 2026-04-10 | 10,380.00 | 10,380.00 | 10,350.00 | 10,360.00 | 10,360.00 | 134 |
| 2026-04-09 | 10,330.00 | 10,460.00 | 10,330.00 | 10,390.00 | 10,390.00 | 38 |
| 2026-04-08 | 10,210.00 | 10,340.00 | 10,210.00 | 10,330.00 | 10,330.00 | 758 |
| 2026-04-07 | 10,390.00 | 10,390.00 | 10,210.00 | 10,210.00 | 10,210.00 | 92 |
| 2026-04-06 | 10,480.00 | 10,480.00 | 10,390.00 | 10,390.00 | 10,390.00 | 140 |
| 2026-04-03 | 10,380.00 | 10,380.00 | 10,250.00 | 10,250.00 | 10,250.00 | 61 |
| 2026-04-02 | 10,250.00 | 10,390.00 | 10,250.00 | 10,390.00 | 10,390.00 | 439 |
| 2026-04-01 | 10,300.00 | 10,690.00 | 10,300.00 | 10,520.00 | 10,520.00 | 990 |
| 2026-03-31 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 403 |
| 2026-03-30 | 10,100.00 | 10,330.00 | 10,100.00 | 10,200.00 | 10,200.00 | 3,249 |
| 2026-03-27 | 11,000.00 | 11,000.00 | 10,390.00 | 10,600.00 | 10,600.00 | 4,772 |
| 2026-03-26 | 10,390.00 | 10,400.00 | 10,380.00 | 10,380.00 | 10,380.00 | 237 |
| 2026-03-25 | 10,200.00 | 10,260.00 | 10,200.00 | 10,260.00 | 10,260.00 | 113 |
| 2026-03-24 | 10,150.00 | 10,260.00 | 10,050.00 | 10,260.00 | 10,260.00 | 64 |
| 2026-03-23 | 10,320.00 | 10,320.00 | 10,080.00 | 10,090.00 | 10,090.00 | 243 |
| 2026-03-20 | 10,300.00 | 10,340.00 | 10,160.00 | 10,340.00 | 10,340.00 | 160 |
| 2026-03-19 | 10,170.00 | 10,170.00 | 10,080.00 | 10,160.00 | 10,160.00 | 1,861 |
| 2026-03-18 | 10,180.00 | 10,200.00 | 10,170.00 | 10,180.00 | 10,180.00 | 1,660 |
| 2026-03-17 | 10,150.00 | 10,280.00 | 10,120.00 | 10,200.00 | 10,200.00 | 757 |
| 2026-03-16 | 10,210.00 | 10,210.00 | 10,140.00 | 10,140.00 | 10,140.00 | 251 |
| 2026-03-13 | 10,330.00 | 10,340.00 | 10,330.00 | 10,330.00 | 10,330.00 | 105 |
| 2026-03-12 | 10,460.00 | 10,460.00 | 10,210.00 | 10,340.00 | 10,340.00 | 750 |
| 2026-03-11 | 11,100.00 | 11,100.00 | 10,330.00 | 10,470.00 | 10,470.00 | 3,619 |
| 2026-03-10 | 10,070.00 | 11,320.00 | 10,020.00 | 11,250.00 | 11,250.00 | 1,328 |
| 2026-03-09 | 10,240.00 | 10,240.00 | 9,970.00 | 9,990.00 | 9,990.00 | 706 |
| 2026-03-06 | 10,140.00 | 10,280.00 | 10,130.00 | 10,240.00 | 10,240.00 | 474 |
| 2026-03-05 | 10,370.00 | 10,370.00 | 10,310.00 | 10,370.00 | 10,370.00 | 841 |
| 2026-03-04 | 10,420.00 | 10,480.00 | 10,010.00 | 10,020.00 | 10,020.00 | 2,312 |
| 2026-03-03 | 11,250.00 | 11,250.00 | 10,410.00 | 10,410.00 | 10,410.00 | 980 |
| 2026-02-27 | 11,100.00 | 11,400.00 | 11,100.00 | 11,250.00 | 11,250.00 | 480 |
| 2026-02-26 | 11,790.00 | 11,790.00 | 11,020.00 | 11,150.00 | 11,150.00 | 2,421 |
| 2026-02-25 | 11,940.00 | 11,940.00 | 11,340.00 | 11,450.00 | 11,450.00 | 3,437 |
| 2026-02-24 | 11,150.00 | 11,150.00 | 10,920.00 | 10,950.00 | 10,950.00 | 484 |
| 2026-02-23 | 11,060.00 | 11,060.00 | 11,000.00 | 11,030.00 | 11,030.00 | 837 |
| 2026-02-20 | 11,090.00 | 11,090.00 | 10,950.00 | 11,060.00 | 11,060.00 | 1,600 |
| 2026-02-19 | 11,190.00 | 11,190.00 | 10,910.00 | 11,090.00 | 11,090.00 | 901 |
| 2026-02-13 | 11,150.00 | 11,150.00 | 10,910.00 | 10,910.00 | 10,910.00 | 1,849 |
| 2026-02-12 | 11,150.00 | 11,150.00 | 11,000.00 | 11,030.00 | 11,030.00 | 2,985 |
| 2026-02-11 | 11,100.00 | 11,100.00 | 10,750.00 | 10,890.00 | 10,890.00 | 994 |
| 2026-02-10 | 11,150.00 | 11,150.00 | 11,010.00 | 11,010.00 | 11,010.00 | 801 |
| 2026-02-09 | 10,900.00 | 11,050.00 | 10,900.00 | 10,980.00 | 10,980.00 | 1,613 |
| 2026-02-06 | 11,060.00 | 11,060.00 | 10,560.00 | 10,850.00 | 10,850.00 | 1,412 |
| 2026-02-05 | 11,160.00 | 11,160.00 | 11,050.00 | 11,060.00 | 11,060.00 | 428 |
| 2026-02-04 | 11,190.00 | 11,190.00 | 11,160.00 | 11,160.00 | 11,160.00 | 320 |
| 2026-02-03 | 11,110.00 | 11,190.00 | 11,090.00 | 11,190.00 | 11,190.00 | 964 |
| 2026-02-02 | 11,100.00 | 11,250.00 | 11,100.00 | 11,190.00 | 11,190.00 | 347 |
| 2026-01-30 | 11,240.00 | 11,290.00 | 11,220.00 | 11,270.00 | 11,270.00 | 257 |
| 2026-01-29 | 11,130.00 | 11,330.00 | 11,130.00 | 11,150.00 | 11,150.00 | 2,181 |
| 2026-01-28 | 11,320.00 | 11,380.00 | 11,320.00 | 11,320.00 | 11,320.00 | 775 |
| 2026-01-27 | 11,330.00 | 11,420.00 | 11,310.00 | 11,380.00 | 11,380.00 | 207 |
| 2026-01-26 | 11,220.00 | 11,350.00 | 11,220.00 | 11,350.00 | 11,350.00 | 750 |
| 2026-01-23 | 11,550.00 | 11,550.00 | 11,140.00 | 11,220.00 | 11,220.00 | 734 |
| 2026-01-22 | 11,320.00 | 11,580.00 | 11,300.00 | 11,410.00 | 11,410.00 | 1,131 |
| 2026-01-21 | 12,250.00 | 12,250.00 | 11,300.00 | 11,600.00 | 11,600.00 | 2,106 |
| 2026-01-20 | 11,220.00 | 11,870.00 | 11,110.00 | 11,530.00 | 11,530.00 | 2,264 |
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.