Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 11,930.00 | 12,140.00 | 11,930.00 | 12,110.00 | 12,110.00 | 30 |
| 2025-07-22 | 12,050.00 | 12,060.00 | 11,930.00 | 12,050.00 | 12,050.00 | 149 |
| 2025-07-21 | 12,000.00 | 12,010.00 | 11,910.00 | 12,010.00 | 12,010.00 | 368 |
| 2025-07-18 | 11,990.00 | 12,000.00 | 11,990.00 | 11,990.00 | 11,990.00 | 329 |
| 2025-07-17 | 12,000.00 | 12,080.00 | 12,000.00 | 12,000.00 | 12,000.00 | 286 |
| 2025-07-16 | 12,160.00 | 12,160.00 | 12,080.00 | 12,080.00 | 12,080.00 | 500 |
| 2025-07-15 | 12,190.00 | 12,190.00 | 12,100.00 | 12,160.00 | 12,160.00 | 31 |
| 2025-07-14 | 12,460.00 | 12,460.00 | 12,210.00 | 12,210.00 | 12,210.00 | 18 |
| 2025-07-11 | 12,200.00 | 12,200.00 | 12,100.00 | 12,190.00 | 12,190.00 | 54 |
| 2025-07-10 | 12,100.00 | 12,250.00 | 12,020.00 | 12,200.00 | 12,200.00 | 1,293 |
| 2025-07-09 | 12,160.00 | 12,160.00 | 12,000.00 | 12,130.00 | 12,130.00 | 313 |
| 2025-07-08 | 12,180.00 | 12,180.00 | 12,170.00 | 12,170.00 | 12,170.00 | 99 |
| 2025-07-07 | 12,090.00 | 12,180.00 | 12,090.00 | 12,180.00 | 12,180.00 | 363 |
| 2025-07-04 | 11,840.00 | 12,200.00 | 11,840.00 | 12,200.00 | 12,200.00 | 679 |
| 2025-07-03 | 11,970.00 | 12,090.00 | 11,950.00 | 11,990.00 | 11,990.00 | 1,598 |
| 2025-07-02 | 11,990.00 | 11,990.00 | 11,980.00 | 11,980.00 | 11,980.00 | 529 |
| 2025-07-01 | 12,000.00 | 12,000.00 | 11,930.00 | 11,990.00 | 11,990.00 | 168 |
| 2025-06-30 | 12,010.00 | 12,020.00 | 11,860.00 | 11,970.00 | 11,970.00 | 152 |
| 2025-06-27 | 12,310.00 | 12,310.00 | 11,830.00 | 12,030.00 | 12,030.00 | 2,395 |
| 2025-06-26 | 12,000.00 | 12,010.00 | 11,960.00 | 12,000.00 | 12,000.00 | 682 |
| 2025-06-25 | 11,990.00 | 12,010.00 | 11,910.00 | 12,010.00 | 12,010.00 | 715 |
| 2025-06-24 | 12,350.00 | 12,350.00 | 11,850.00 | 11,990.00 | 11,990.00 | 517 |
| 2025-06-23 | 12,080.00 | 12,080.00 | 11,830.00 | 11,840.00 | 11,840.00 | 1,426 |
| 2025-06-20 | 12,190.00 | 12,190.00 | 11,790.00 | 12,090.00 | 12,090.00 | 3,536 |
| 2025-06-19 | 11,890.00 | 12,200.00 | 11,890.00 | 11,960.00 | 11,960.00 | 292 |
| 2025-06-18 | 11,810.00 | 11,940.00 | 11,710.00 | 11,930.00 | 11,930.00 | 2,097 |
| 2025-06-17 | 11,980.00 | 11,980.00 | 11,930.00 | 11,960.00 | 11,960.00 | 192 |
| 2025-06-16 | 12,100.00 | 12,100.00 | 11,750.00 | 11,980.00 | 11,980.00 | 1,563 |
| 2025-06-13 | 12,120.00 | 12,120.00 | 11,880.00 | 11,880.00 | 11,880.00 | 1,061 |
| 2025-06-12 | 11,910.00 | 12,130.00 | 11,910.00 | 12,120.00 | 12,120.00 | 1,182 |
| 2025-06-11 | 11,850.00 | 12,000.00 | 11,850.00 | 12,000.00 | 12,000.00 | 2,368 |
| 2025-06-10 | 12,000.00 | 12,000.00 | 11,840.00 | 11,840.00 | 11,840.00 | 767 |
| 2025-06-09 | 11,800.00 | 11,980.00 | 11,800.00 | 11,950.00 | 11,950.00 | 627 |
| 2025-06-05 | 11,800.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | 919 |
| 2025-06-04 | 11,840.00 | 11,860.00 | 11,740.00 | 11,740.00 | 11,740.00 | 4,100 |
| 2025-06-02 | 12,000.00 | 12,000.00 | 11,810.00 | 11,840.00 | 11,840.00 | 759 |
| 2025-05-30 | 11,990.00 | 12,190.00 | 11,760.00 | 11,970.00 | 11,970.00 | 864 |
| 2025-05-29 | 11,740.00 | 12,000.00 | 11,740.00 | 11,990.00 | 11,990.00 | 272 |
| 2025-05-28 | 11,820.00 | 11,820.00 | 11,760.00 | 11,810.00 | 11,810.00 | 889 |
| 2025-05-27 | 11,840.00 | 11,840.00 | 11,800.00 | 11,830.00 | 11,830.00 | 3,642 |
| 2025-05-26 | 11,920.00 | 11,920.00 | 11,810.00 | 11,810.00 | 11,810.00 | 8,567 |
| 2025-05-23 | 12,870.00 | 12,870.00 | 11,920.00 | 12,080.00 | 12,080.00 | 1,984 |
| 2025-05-22 | 12,400.00 | 12,630.00 | 12,210.00 | 12,550.00 | 12,550.00 | 2,002 |
| 2025-05-21 | 12,600.00 | 12,900.00 | 12,400.00 | 12,400.00 | 12,400.00 | 572 |
| 2025-05-20 | 12,320.00 | 12,890.00 | 12,200.00 | 12,730.00 | 12,730.00 | 102 |
| 2025-05-19 | 12,690.00 | 12,690.00 | 12,300.00 | 12,310.00 | 12,310.00 | 1,613 |
| 2025-05-16 | 12,860.00 | 12,860.00 | 12,800.00 | 12,850.00 | 12,850.00 | 831 |
| 2025-05-15 | 13,300.00 | 13,300.00 | 12,970.00 | 12,970.00 | 12,970.00 | 635 |
| 2025-05-14 | 13,370.00 | 13,380.00 | 13,190.00 | 13,190.00 | 13,190.00 | 1,313 |
| 2025-05-13 | 13,110.00 | 13,900.00 | 13,110.00 | 13,380.00 | 13,380.00 | 2,233 |
| 2025-05-12 | 13,150.00 | 13,900.00 | 13,150.00 | 13,350.00 | 13,350.00 | 1,241 |
| 2025-05-09 | 13,450.00 | 13,450.00 | 13,150.00 | 13,180.00 | 13,180.00 | 1,071 |
| 2025-05-08 | 13,330.00 | 13,460.00 | 13,260.00 | 13,450.00 | 13,450.00 | 1,007 |
| 2025-05-07 | 14,570.00 | 14,570.00 | 13,020.00 | 13,330.00 | 13,330.00 | 2,164 |
| 2025-05-02 | 13,980.00 | 13,980.00 | 13,510.00 | 13,510.00 | 13,510.00 | 2,466 |
| 2025-04-30 | 13,650.00 | 14,430.00 | 13,650.00 | 13,980.00 | 13,980.00 | 2,665 |
| 2025-04-29 | 13,360.00 | 15,490.00 | 13,360.00 | 14,430.00 | 14,430.00 | 6,834 |
| 2025-04-28 | 13,660.00 | 13,660.00 | 13,350.00 | 13,560.00 | 13,560.00 | 1,714 |
| 2025-04-25 | 14,150.00 | 14,150.00 | 13,710.00 | 13,980.00 | 13,980.00 | 1,070 |
| 2025-04-24 | 13,980.00 | 14,000.00 | 13,550.00 | 13,610.00 | 13,610.00 | 2,147 |
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.