Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12,070.00 | 12,310.00 | 12,070.00 | 12,260.00 | 12,260.00 | 400 |
| 2025-01-21 | 12,330.00 | 12,350.00 | 12,110.00 | 12,350.00 | 12,350.00 | 616 |
| 2025-01-20 | 12,310.00 | 12,370.00 | 12,310.00 | 12,370.00 | 12,370.00 | 554 |
| 2025-01-17 | 12,130.00 | 12,370.00 | 12,130.00 | 12,370.00 | 12,370.00 | 1,375 |
| 2025-01-16 | 12,200.00 | 12,390.00 | 12,020.00 | 12,390.00 | 12,390.00 | 1,210 |
| 2025-01-15 | 12,240.00 | 12,240.00 | 12,110.00 | 12,110.00 | 12,110.00 | 534 |
| 2025-01-14 | 12,060.00 | 12,360.00 | 12,060.00 | 12,250.00 | 12,250.00 | 344 |
| 2025-01-13 | 12,000.00 | 12,070.00 | 12,000.00 | 12,060.00 | 12,060.00 | 935 |
| 2025-01-10 | 12,040.00 | 12,400.00 | 12,040.00 | 12,250.00 | 12,250.00 | 283 |
| 2025-01-09 | 12,010.00 | 12,230.00 | 12,010.00 | 12,030.00 | 12,030.00 | 402 |
| 2025-01-08 | 12,210.00 | 12,220.00 | 12,160.00 | 12,160.00 | 12,160.00 | 355 |
| 2025-01-07 | 12,070.00 | 12,230.00 | 12,070.00 | 12,110.00 | 12,110.00 | 1,184 |
| 2025-01-06 | 12,290.00 | 12,290.00 | 12,050.00 | 12,250.00 | 12,250.00 | 3,478 |
| 2025-01-03 | 12,110.00 | 12,300.00 | 12,110.00 | 12,290.00 | 12,290.00 | 664 |
| 2025-01-02 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 1,234 |
| 2024-12-30 | 12,210.00 | 12,210.00 | 11,920.00 | 12,120.00 | 12,120.00 | 2,419 |
| 2024-12-27 | 12,040.00 | 12,240.00 | 12,030.00 | 12,220.00 | 12,220.00 | 1,531 |
| 2024-12-26 | 12,400.00 | 12,400.00 | 12,060.00 | 12,270.00 | 12,270.00 | 453 |
| 2024-12-24 | 12,060.00 | 12,150.00 | 12,060.00 | 12,130.00 | 12,130.00 | 1,328 |
| 2024-12-23 | 12,550.00 | 12,550.00 | 12,010.00 | 12,210.00 | 12,210.00 | 1,221 |
| 2024-12-20 | 12,600.00 | 12,600.00 | 12,260.00 | 12,280.00 | 12,280.00 | 1,308 |
| 2024-12-19 | 12,690.00 | 12,690.00 | 12,360.00 | 12,360.00 | 12,360.00 | 920 |
| 2024-12-18 | 12,500.00 | 12,690.00 | 12,360.00 | 12,690.00 | 12,690.00 | 3,307 |
| 2024-12-17 | 12,990.00 | 13,380.00 | 12,770.00 | 12,770.00 | 12,770.00 | 3,352 |
| 2024-12-16 | 13,400.00 | 14,180.00 | 12,510.00 | 12,770.00 | 12,770.00 | 8,787 |
| 2024-12-13 | 12,280.00 | 13,180.00 | 12,280.00 | 13,000.00 | 13,000.00 | 7,209 |
| 2024-12-12 | 13,070.00 | 13,070.00 | 12,180.00 | 12,250.00 | 12,250.00 | 11,195 |
| 2024-12-11 | 11,900.00 | 14,280.00 | 11,900.00 | 14,220.00 | 14,220.00 | 33,711 |
| 2024-12-10 | 11,250.00 | 11,680.00 | 11,010.00 | 11,120.00 | 11,120.00 | 5,688 |
| 2024-12-09 | 10,900.00 | 11,480.00 | 10,840.00 | 11,310.00 | 11,310.00 | 8,398 |
| 2024-12-06 | 11,100.00 | 11,590.00 | 10,890.00 | 11,340.00 | 11,340.00 | 7,177 |
| 2024-12-05 | 11,370.00 | 11,370.00 | 11,040.00 | 11,100.00 | 11,100.00 | 5,122 |
| 2024-12-04 | 11,240.00 | 12,400.00 | 11,240.00 | 11,480.00 | 11,480.00 | 23,454 |
| 2024-12-03 | 11,780.00 | 12,060.00 | 11,610.00 | 11,780.00 | 11,780.00 | 15,810 |
| 2024-12-02 | 12,900.00 | 12,900.00 | 11,780.00 | 11,780.00 | 11,780.00 | 73,224 |
| 2024-11-29 | 12,490.00 | 14,660.00 | 12,490.00 | 14,660.00 | 14,660.00 | 47,396 |
| 2024-11-28 | 11,360.00 | 11,360.00 | 11,280.00 | 11,280.00 | 11,280.00 | 23 |
| 2024-11-27 | 11,180.00 | 11,440.00 | 11,180.00 | 11,360.00 | 11,360.00 | 43 |
| 2024-11-26 | 11,090.00 | 11,180.00 | 10,840.00 | 11,180.00 | 11,180.00 | 207 |
| 2024-11-25 | 10,780.00 | 11,090.00 | 10,780.00 | 11,090.00 | 11,090.00 | 625 |
| 2024-11-22 | 10,690.00 | 10,780.00 | 10,690.00 | 10,780.00 | 10,780.00 | 154 |
| 2024-11-21 | 10,710.00 | 10,790.00 | 10,510.00 | 10,530.00 | 10,530.00 | 1,151 |
| 2024-11-20 | 10,800.00 | 11,000.00 | 10,750.00 | 11,000.00 | 11,000.00 | 226 |
| 2024-11-19 | 11,050.00 | 11,050.00 | 10,800.00 | 10,800.00 | 10,800.00 | 308 |
| 2024-11-18 | 10,680.00 | 11,060.00 | 10,680.00 | 11,060.00 | 11,060.00 | 766 |
| 2024-11-15 | 11,300.00 | 11,300.00 | 11,090.00 | 11,090.00 | 11,090.00 | 404 |
| 2024-11-14 | 11,350.00 | 11,350.00 | 11,300.00 | 11,300.00 | 11,300.00 | 100 |
| 2024-11-13 | 11,440.00 | 11,440.00 | 11,350.00 | 11,350.00 | 11,350.00 | 167 |
| 2024-11-12 | 11,330.00 | 11,510.00 | 11,330.00 | 11,450.00 | 11,450.00 | 692 |
| 2024-11-11 | 11,520.00 | 11,600.00 | 11,520.00 | 11,600.00 | 11,600.00 | 557 |
| 2024-11-08 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 457 |
| 2024-11-07 | 11,880.00 | 11,880.00 | 11,880.00 | 11,880.00 | 11,880.00 | 57 |
| 2024-11-06 | 11,890.00 | 11,990.00 | 11,880.00 | 11,880.00 | 11,880.00 | 253 |
| 2024-11-05 | 12,000.00 | 12,000.00 | 11,770.00 | 11,770.00 | 11,770.00 | 1,091 |
| 2024-11-04 | 12,000.00 | 12,080.00 | 12,000.00 | 12,060.00 | 12,060.00 | 90 |
| 2024-11-01 | 12,020.00 | 12,060.00 | 12,020.00 | 12,050.00 | 12,050.00 | 635 |
| 2024-10-31 | 12,160.00 | 12,490.00 | 12,160.00 | 12,490.00 | 12,490.00 | 70 |
| 2024-10-30 | 12,390.00 | 12,390.00 | 12,070.00 | 12,160.00 | 12,160.00 | 820 |
| 2024-10-29 | 12,400.00 | 12,400.00 | 12,190.00 | 12,390.00 | 12,390.00 | 51 |
| 2024-10-28 | 12,180.00 | 12,180.00 | 11,830.00 | 12,140.00 | 12,140.00 | 548 |
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.