Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 14,670.00 | 14,870.00 | 13,800.00 | 13,970.00 | 13,970.00 | 6,185 |
| 2025-04-22 | 15,580.00 | 18,000.00 | 14,820.00 | 14,820.00 | 14,820.00 | 18,017 |
| 2025-04-21 | 15,300.00 | 15,500.00 | 14,500.00 | 14,740.00 | 14,740.00 | 2,923 |
| 2025-04-18 | 14,320.00 | 15,080.00 | 14,320.00 | 14,510.00 | 14,510.00 | 4,782 |
| 2025-04-17 | 13,810.00 | 14,180.00 | 13,520.00 | 14,170.00 | 14,170.00 | 4,876 |
| 2025-04-16 | 14,700.00 | 14,700.00 | 14,100.00 | 14,410.00 | 14,410.00 | 1,234 |
| 2025-04-15 | 13,870.00 | 14,490.00 | 13,870.00 | 14,410.00 | 14,410.00 | 2,509 |
| 2025-04-14 | 14,800.00 | 14,800.00 | 14,160.00 | 14,200.00 | 14,200.00 | 2,866 |
| 2025-04-11 | 14,050.00 | 14,480.00 | 14,020.00 | 14,450.00 | 14,450.00 | 1,093 |
| 2025-04-10 | 14,900.00 | 14,900.00 | 14,040.00 | 14,360.00 | 14,360.00 | 4,816 |
| 2025-04-09 | 13,200.00 | 14,560.00 | 13,200.00 | 14,440.00 | 14,440.00 | 2,915 |
| 2025-04-08 | 13,800.00 | 14,700.00 | 13,800.00 | 13,890.00 | 13,890.00 | 7,525 |
| 2025-04-07 | 13,490.00 | 15,770.00 | 13,490.00 | 14,080.00 | 14,080.00 | 25,485 |
| 2025-04-04 | 12,350.00 | 13,080.00 | 12,340.00 | 12,970.00 | 12,970.00 | 3,299 |
| 2025-04-03 | 11,900.00 | 12,330.00 | 11,900.00 | 12,090.00 | 12,090.00 | 2,173 |
| 2025-04-02 | 12,110.00 | 12,110.00 | 11,640.00 | 12,110.00 | 12,110.00 | 1,121 |
| 2025-04-01 | 11,970.00 | 12,110.00 | 11,950.00 | 12,110.00 | 12,110.00 | 6,875 |
| 2025-03-31 | 11,680.00 | 11,720.00 | 11,680.00 | 11,700.00 | 11,700.00 | 790 |
| 2025-03-28 | 11,750.00 | 11,780.00 | 11,750.00 | 11,770.00 | 11,770.00 | 42 |
| 2025-03-27 | 11,650.00 | 11,760.00 | 11,650.00 | 11,760.00 | 11,760.00 | 803 |
| 2025-03-26 | 11,710.00 | 11,710.00 | 11,510.00 | 11,580.00 | 11,580.00 | 208 |
| 2025-03-25 | 11,710.00 | 11,710.00 | 11,710.00 | 11,710.00 | 11,710.00 | 231 |
| 2025-03-24 | 11,900.00 | 11,990.00 | 11,700.00 | 11,710.00 | 11,710.00 | 289 |
| 2025-03-21 | 11,520.00 | 11,900.00 | 11,520.00 | 11,900.00 | 11,900.00 | 107 |
| 2025-03-20 | 11,900.00 | 11,900.00 | 11,890.00 | 11,890.00 | 11,890.00 | 54 |
| 2025-03-19 | 11,980.00 | 11,980.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1,677 |
| 2025-03-18 | 11,820.00 | 11,820.00 | 11,700.00 | 11,810.00 | 11,810.00 | 51 |
| 2025-03-17 | 11,730.00 | 11,950.00 | 11,450.00 | 11,820.00 | 11,820.00 | 944 |
| 2025-03-14 | 11,420.00 | 11,600.00 | 11,410.00 | 11,450.00 | 11,450.00 | 344 |
| 2025-03-13 | 11,670.00 | 11,670.00 | 11,410.00 | 11,620.00 | 11,620.00 | 856 |
| 2025-03-12 | 11,640.00 | 11,750.00 | 11,640.00 | 11,670.00 | 11,670.00 | 445 |
| 2025-03-11 | 11,990.00 | 11,990.00 | 11,820.00 | 11,830.00 | 11,830.00 | 282 |
| 2025-03-10 | 12,070.00 | 12,070.00 | 11,800.00 | 11,980.00 | 11,980.00 | 115 |
| 2025-03-07 | 11,910.00 | 11,990.00 | 11,850.00 | 11,990.00 | 11,990.00 | 1,100 |
| 2025-03-06 | 11,840.00 | 11,840.00 | 11,790.00 | 11,830.00 | 11,830.00 | 410 |
| 2025-03-05 | 11,670.00 | 11,790.00 | 11,670.00 | 11,770.00 | 11,770.00 | 667 |
| 2025-03-04 | 12,100.00 | 12,100.00 | 11,550.00 | 11,670.00 | 11,670.00 | 278 |
| 2025-02-28 | 11,640.00 | 11,850.00 | 11,640.00 | 11,840.00 | 11,840.00 | 119 |
| 2025-02-27 | 12,300.00 | 12,300.00 | 12,090.00 | 12,090.00 | 12,090.00 | 175 |
| 2025-02-26 | 12,060.00 | 12,060.00 | 11,900.00 | 12,060.00 | 12,060.00 | 123 |
| 2025-02-25 | 12,300.00 | 12,300.00 | 12,040.00 | 12,060.00 | 12,060.00 | 632 |
| 2025-02-24 | 11,710.00 | 12,500.00 | 11,710.00 | 12,500.00 | 12,500.00 | 1,958 |
| 2025-02-21 | 12,000.00 | 12,020.00 | 11,980.00 | 12,000.00 | 12,000.00 | 1,589 |
| 2025-02-20 | 11,560.00 | 11,900.00 | 11,560.00 | 11,560.00 | 11,560.00 | 899 |
| 2025-02-19 | 11,420.00 | 11,570.00 | 11,390.00 | 11,560.00 | 11,560.00 | 694 |
| 2025-02-18 | 11,790.00 | 11,790.00 | 11,340.00 | 11,420.00 | 11,420.00 | 2,017 |
| 2025-02-17 | 11,700.00 | 11,710.00 | 11,530.00 | 11,700.00 | 11,700.00 | 473 |
| 2025-02-14 | 11,630.00 | 11,780.00 | 11,630.00 | 11,700.00 | 11,700.00 | 39 |
| 2025-02-13 | 11,620.00 | 11,740.00 | 11,620.00 | 11,620.00 | 11,620.00 | 124 |
| 2025-02-12 | 11,950.00 | 11,950.00 | 11,610.00 | 11,610.00 | 11,610.00 | 386 |
| 2025-02-11 | 11,760.00 | 11,850.00 | 11,760.00 | 11,760.00 | 11,760.00 | 226 |
| 2025-02-10 | 11,550.00 | 11,670.00 | 11,550.00 | 11,650.00 | 11,650.00 | 96 |
| 2025-02-07 | 11,610.00 | 11,700.00 | 11,610.00 | 11,690.00 | 11,690.00 | 541 |
| 2025-02-06 | 11,640.00 | 11,850.00 | 11,640.00 | 11,760.00 | 11,760.00 | 1,583 |
| 2025-02-05 | 11,810.00 | 12,000.00 | 11,810.00 | 11,890.00 | 11,890.00 | 618 |
| 2025-02-04 | 11,640.00 | 11,920.00 | 11,640.00 | 11,810.00 | 11,810.00 | 1,468 |
| 2025-02-03 | 11,550.00 | 11,990.00 | 11,550.00 | 11,990.00 | 11,990.00 | 803 |
| 2025-01-31 | 12,010.00 | 12,050.00 | 11,900.00 | 11,920.00 | 11,920.00 | 1,684 |
| 2025-01-24 | 12,460.00 | 12,460.00 | 12,000.00 | 12,090.00 | 12,090.00 | 1,014 |
| 2025-01-23 | 12,010.00 | 12,240.00 | 12,010.00 | 12,090.00 | 12,090.00 | 1,218 |
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.