Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 11,110.00 | 11,570.00 | 11,110.00 | 11,300.00 | 11,300.00 | 340 |
| 2026-01-16 | 11,470.00 | 11,470.00 | 11,300.00 | 11,300.00 | 11,300.00 | 210 |
| 2026-01-15 | 11,700.00 | 11,800.00 | 11,470.00 | 11,470.00 | 11,470.00 | 413 |
| 2026-01-14 | 11,020.00 | 11,700.00 | 11,020.00 | 11,460.00 | 11,460.00 | 367 |
| 2026-01-13 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 402 |
| 2026-01-12 | 11,200.00 | 11,210.00 | 11,200.00 | 11,210.00 | 11,210.00 | 785 |
| 2026-01-09 | 11,200.00 | 11,350.00 | 11,200.00 | 11,210.00 | 11,210.00 | 1,256 |
| 2026-01-08 | 11,610.00 | 11,610.00 | 11,290.00 | 11,300.00 | 11,300.00 | 225 |
| 2026-01-07 | 11,510.00 | 11,690.00 | 11,490.00 | 11,670.00 | 11,670.00 | 1,376 |
| 2026-01-06 | 11,900.00 | 11,900.00 | 11,560.00 | 11,890.00 | 11,890.00 | 894 |
| 2026-01-05 | 11,710.00 | 11,950.00 | 11,620.00 | 11,950.00 | 11,950.00 | 522 |
| 2026-01-02 | 12,350.00 | 12,350.00 | 11,870.00 | 11,870.00 | 11,870.00 | 177 |
| 2025-12-30 | 11,750.00 | 11,930.00 | 11,750.00 | 11,870.00 | 11,870.00 | 280 |
| 2025-12-29 | 12,340.00 | 12,340.00 | 11,720.00 | 11,750.00 | 11,750.00 | 3,841 |
| 2025-12-26 | 11,580.00 | 12,000.00 | 11,550.00 | 11,980.00 | 11,980.00 | 1,637 |
| 2025-12-24 | 11,700.00 | 11,700.00 | 11,510.00 | 11,590.00 | 11,590.00 | 90 |
| 2025-12-23 | 11,500.00 | 11,640.00 | 11,450.00 | 11,620.00 | 11,620.00 | 500 |
| 2025-12-22 | 11,580.00 | 11,740.00 | 11,400.00 | 11,500.00 | 11,500.00 | 1,307 |
| 2025-12-19 | 11,950.00 | 11,950.00 | 11,590.00 | 11,770.00 | 11,770.00 | 4,642 |
| 2025-12-18 | 11,200.00 | 11,630.00 | 11,200.00 | 11,580.00 | 11,580.00 | 2,045 |
| 2025-12-17 | 11,180.00 | 11,220.00 | 11,180.00 | 11,200.00 | 11,200.00 | 981 |
| 2025-12-16 | 11,150.00 | 11,200.00 | 11,110.00 | 11,180.00 | 11,180.00 | 1,243 |
| 2025-12-15 | 11,270.00 | 11,490.00 | 11,110.00 | 11,150.00 | 11,150.00 | 1,687 |
| 2025-12-12 | 11,210.00 | 11,350.00 | 11,200.00 | 11,270.00 | 11,270.00 | 556 |
| 2025-12-11 | 11,260.00 | 11,260.00 | 11,090.00 | 11,210.00 | 11,210.00 | 665 |
| 2025-12-10 | 11,180.00 | 11,290.00 | 11,180.00 | 11,280.00 | 11,280.00 | 153 |
| 2025-12-09 | 11,400.00 | 11,400.00 | 11,090.00 | 11,180.00 | 11,180.00 | 983 |
| 2025-12-08 | 11,220.00 | 11,220.00 | 11,160.00 | 11,220.00 | 11,220.00 | 1,167 |
| 2025-12-05 | 11,140.00 | 11,230.00 | 11,090.00 | 11,230.00 | 11,230.00 | 2,537 |
| 2025-12-04 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 35 |
| 2025-12-03 | 11,180.00 | 11,180.00 | 11,100.00 | 11,150.00 | 11,150.00 | 80 |
| 2025-12-02 | 11,280.00 | 11,280.00 | 11,110.00 | 11,180.00 | 11,180.00 | 118 |
| 2025-12-01 | 11,200.00 | 11,330.00 | 11,120.00 | 11,280.00 | 11,280.00 | 19 |
| 2025-11-28 | 11,050.00 | 11,260.00 | 11,050.00 | 11,200.00 | 11,200.00 | 33 |
| 2025-11-27 | 11,450.00 | 11,450.00 | 10,900.00 | 11,050.00 | 11,050.00 | 302 |
| 2025-11-26 | 11,140.00 | 11,140.00 | 11,010.00 | 11,010.00 | 11,010.00 | 1,033 |
| 2025-11-25 | 11,050.00 | 11,140.00 | 11,050.00 | 11,140.00 | 11,140.00 | 44 |
| 2025-11-24 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 2 |
| 2025-11-21 | 11,160.00 | 11,160.00 | 11,120.00 | 11,120.00 | 11,120.00 | 42 |
| 2025-11-20 | 11,160.00 | 11,380.00 | 11,160.00 | 11,160.00 | 11,160.00 | 209 |
| 2025-11-19 | 11,300.00 | 11,300.00 | 11,150.00 | 11,160.00 | 11,160.00 | 1,241 |
| 2025-11-18 | 11,170.00 | 11,440.00 | 11,170.00 | 11,290.00 | 11,290.00 | 9 |
| 2025-11-17 | 11,290.00 | 11,290.00 | 11,060.00 | 11,170.00 | 11,170.00 | 1,293 |
| 2025-11-14 | 11,300.00 | 11,300.00 | 11,210.00 | 11,290.00 | 11,290.00 | 465 |
| 2025-11-13 | 11,130.00 | 11,380.00 | 11,130.00 | 11,370.00 | 11,370.00 | 737 |
| 2025-11-12 | 11,380.00 | 11,380.00 | 11,180.00 | 11,180.00 | 11,180.00 | 832 |
| 2025-11-11 | 11,290.00 | 11,390.00 | 11,270.00 | 11,380.00 | 11,380.00 | 313 |
| 2025-11-10 | 11,270.00 | 11,440.00 | 11,270.00 | 11,290.00 | 11,290.00 | 490 |
| 2025-11-07 | 11,460.00 | 11,460.00 | 11,300.00 | 11,450.00 | 11,450.00 | 278 |
| 2025-11-06 | 11,480.00 | 11,480.00 | 11,460.00 | 11,460.00 | 11,460.00 | 3,583 |
| 2025-11-05 | 11,500.00 | 11,510.00 | 11,480.00 | 11,480.00 | 11,480.00 | 490 |
| 2025-11-04 | 11,600.00 | 11,620.00 | 11,600.00 | 11,620.00 | 11,620.00 | 198 |
| 2025-11-03 | 11,690.00 | 11,690.00 | 11,660.00 | 11,660.00 | 11,660.00 | 414 |
| 2025-10-31 | 11,690.00 | 11,690.00 | 11,680.00 | 11,690.00 | 11,690.00 | 53 |
| 2025-10-30 | 11,960.00 | 11,960.00 | 11,690.00 | 11,690.00 | 11,690.00 | 70 |
| 2025-10-29 | 11,790.00 | 11,790.00 | 11,780.00 | 11,780.00 | 11,780.00 | 73 |
| 2025-10-28 | 11,610.00 | 11,800.00 | 11,610.00 | 11,790.00 | 11,790.00 | 22 |
| 2025-10-27 | 11,730.00 | 11,730.00 | 11,650.00 | 11,730.00 | 11,730.00 | 36 |
| 2025-10-24 | 11,720.00 | 11,820.00 | 11,720.00 | 11,730.00 | 11,730.00 | 282 |
| 2025-10-23 | 11,810.00 | 12,060.00 | 11,700.00 | 11,810.00 | 11,810.00 | 128 |
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.