Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11,810.00 | 12,060.00 | 11,700.00 | 11,810.00 | 11,810.00 | 128 |
| 2025-10-22 | 11,690.00 | 11,830.00 | 11,690.00 | 11,810.00 | 11,810.00 | 1,548 |
| 2025-10-21 | 11,750.00 | 11,750.00 | 11,700.00 | 11,700.00 | 11,700.00 | 175 |
| 2025-10-20 | 11,900.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,750.00 | 282 |
| 2025-10-17 | 12,290.00 | 12,290.00 | 11,730.00 | 11,750.00 | 11,750.00 | 266 |
| 2025-10-16 | 11,800.00 | 11,810.00 | 11,700.00 | 11,710.00 | 11,710.00 | 288 |
| 2025-10-15 | 11,810.00 | 11,810.00 | 11,700.00 | 11,800.00 | 11,800.00 | 161 |
| 2025-10-14 | 11,840.00 | 11,840.00 | 11,710.00 | 11,810.00 | 11,810.00 | 51 |
| 2025-10-13 | 11,940.00 | 11,940.00 | 11,730.00 | 11,840.00 | 11,840.00 | 188 |
| 2025-10-10 | 11,890.00 | 11,890.00 | 11,780.00 | 11,790.00 | 11,790.00 | 154 |
| 2025-10-02 | 11,970.00 | 11,970.00 | 11,790.00 | 11,890.00 | 11,890.00 | 704 |
| 2025-10-01 | 11,990.00 | 11,990.00 | 11,930.00 | 11,970.00 | 11,970.00 | 224 |
| 2025-09-30 | 12,540.00 | 12,540.00 | 11,910.00 | 12,000.00 | 12,000.00 | 2,075 |
| 2025-09-29 | 11,720.00 | 12,740.00 | 11,720.00 | 12,570.00 | 12,570.00 | 2,416 |
| 2025-09-26 | 11,950.00 | 12,160.00 | 11,630.00 | 11,930.00 | 11,930.00 | 796 |
| 2025-09-25 | 11,670.00 | 11,780.00 | 11,670.00 | 11,680.00 | 11,680.00 | 124 |
| 2025-09-24 | 11,800.00 | 11,800.00 | 11,670.00 | 11,670.00 | 11,670.00 | 49 |
| 2025-09-23 | 11,550.00 | 11,820.00 | 11,550.00 | 11,800.00 | 11,800.00 | 46 |
| 2025-09-22 | 11,810.00 | 11,820.00 | 11,810.00 | 11,820.00 | 11,820.00 | 152 |
| 2025-09-19 | 11,800.00 | 11,810.00 | 11,800.00 | 11,810.00 | 11,810.00 | 406 |
| 2025-09-18 | 11,650.00 | 11,800.00 | 11,650.00 | 11,800.00 | 11,800.00 | 44 |
| 2025-09-17 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 18 |
| 2025-09-16 | 11,840.00 | 11,840.00 | 11,820.00 | 11,820.00 | 11,820.00 | 45 |
| 2025-09-15 | 11,850.00 | 11,850.00 | 11,650.00 | 11,850.00 | 11,850.00 | 473 |
| 2025-09-12 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 30 |
| 2025-09-11 | 11,810.00 | 11,810.00 | 11,800.00 | 11,800.00 | 11,800.00 | 209 |
| 2025-09-10 | 11,840.00 | 11,840.00 | 11,820.00 | 11,820.00 | 11,820.00 | 120 |
| 2025-09-09 | 11,630.00 | 11,840.00 | 11,630.00 | 11,840.00 | 11,840.00 | 409 |
| 2025-09-08 | 11,740.00 | 11,740.00 | 11,460.00 | 11,630.00 | 11,630.00 | 742 |
| 2025-09-05 | 11,720.00 | 11,740.00 | 11,720.00 | 11,740.00 | 11,740.00 | 2 |
| 2025-09-04 | 11,810.00 | 11,810.00 | 11,720.00 | 11,720.00 | 11,720.00 | 25 |
| 2025-09-03 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 216 |
| 2025-09-02 | 11,840.00 | 11,840.00 | 11,730.00 | 11,810.00 | 11,810.00 | 219 |
| 2025-09-01 | 11,940.00 | 11,940.00 | 11,760.00 | 11,850.00 | 11,850.00 | 79 |
| 2025-08-29 | 12,180.00 | 12,180.00 | 12,010.00 | 12,010.00 | 12,010.00 | 166 |
| 2025-08-28 | 11,730.00 | 11,810.00 | 11,730.00 | 11,810.00 | 11,810.00 | 241 |
| 2025-08-27 | 11,750.00 | 11,750.00 | 11,720.00 | 11,720.00 | 11,720.00 | 710 |
| 2025-08-26 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 10 |
| 2025-08-25 | 11,850.00 | 11,850.00 | 11,840.00 | 11,840.00 | 11,840.00 | 34 |
| 2025-08-22 | 11,760.00 | 11,850.00 | 11,760.00 | 11,850.00 | 11,850.00 | 12 |
| 2025-08-21 | 11,790.00 | 11,790.00 | 11,750.00 | 11,770.00 | 11,770.00 | 420 |
| 2025-08-20 | 11,890.00 | 11,890.00 | 11,750.00 | 11,790.00 | 11,790.00 | 775 |
| 2025-08-19 | 11,820.00 | 11,890.00 | 11,800.00 | 11,890.00 | 11,890.00 | 101 |
| 2025-08-18 | 11,870.00 | 11,910.00 | 11,810.00 | 11,900.00 | 11,900.00 | 823 |
| 2025-08-14 | 11,870.00 | 11,960.00 | 11,860.00 | 11,960.00 | 11,960.00 | 470 |
| 2025-08-13 | 11,930.00 | 11,970.00 | 11,840.00 | 11,970.00 | 11,970.00 | 227 |
| 2025-08-12 | 11,950.00 | 11,970.00 | 11,950.00 | 11,970.00 | 11,970.00 | 45 |
| 2025-08-11 | 12,100.00 | 12,100.00 | 11,830.00 | 11,950.00 | 11,950.00 | 431 |
| 2025-08-08 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1 |
| 2025-08-07 | 12,160.00 | 12,160.00 | 12,100.00 | 12,100.00 | 12,100.00 | 212 |
| 2025-08-06 | 12,160.00 | 12,160.00 | 11,930.00 | 12,100.00 | 12,100.00 | 7 |
| 2025-08-05 | 11,850.00 | 11,990.00 | 11,850.00 | 11,990.00 | 11,990.00 | 490 |
| 2025-08-04 | 12,180.00 | 12,180.00 | 11,850.00 | 11,850.00 | 11,850.00 | 118 |
| 2025-08-01 | 11,930.00 | 12,100.00 | 11,930.00 | 12,100.00 | 12,100.00 | 104 |
| 2025-07-31 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 573 |
| 2025-07-30 | 11,990.00 | 12,100.00 | 11,990.00 | 12,100.00 | 12,100.00 | 638 |
| 2025-07-29 | 11,900.00 | 12,040.00 | 11,900.00 | 11,990.00 | 11,990.00 | 131 |
| 2025-07-28 | 12,010.00 | 12,010.00 | 11,900.00 | 11,900.00 | 11,900.00 | 135 |
| 2025-07-25 | 12,020.00 | 12,020.00 | 12,010.00 | 12,010.00 | 12,010.00 | 162 |
| 2025-07-24 | 12,110.00 | 12,110.00 | 11,950.00 | 12,040.00 | 12,040.00 | 1,387 |
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.