Kleannara Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 12,150.00 | 12,180.00 | 12,050.00 | 12,180.00 | 12,180.00 | 60 |
| 2024-10-24 | 12,060.00 | 12,060.00 | 12,030.00 | 12,030.00 | 12,030.00 | 404 |
| 2024-10-23 | 12,080.00 | 12,190.00 | 12,080.00 | 12,190.00 | 12,190.00 | 134 |
| 2024-10-22 | 12,270.00 | 12,320.00 | 12,060.00 | 12,110.00 | 12,110.00 | 875 |
| 2024-10-21 | 12,200.00 | 12,350.00 | 12,200.00 | 12,320.00 | 12,320.00 | 179 |
| 2024-10-18 | 12,430.00 | 12,500.00 | 12,260.00 | 12,410.00 | 12,410.00 | 70 |
| 2024-10-17 | 12,400.00 | 12,400.00 | 12,250.00 | 12,250.00 | 12,250.00 | 194 |
| 2024-10-16 | 12,390.00 | 12,390.00 | 12,270.00 | 12,280.00 | 12,280.00 | 365 |
| 2024-10-15 | 12,410.00 | 12,420.00 | 12,280.00 | 12,390.00 | 12,390.00 | 686 |
| 2024-10-14 | 12,290.00 | 12,480.00 | 12,290.00 | 12,420.00 | 12,420.00 | 212 |
| 2024-10-11 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1,378 |
| 2024-10-10 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | 125 |
| 2024-10-08 | 12,710.00 | 12,710.00 | 12,520.00 | 12,600.00 | 12,600.00 | 349 |
| 2024-10-07 | 12,600.00 | 12,600.00 | 12,520.00 | 12,600.00 | 12,600.00 | 1,531 |
| 2024-10-04 | 12,700.00 | 12,700.00 | 12,480.00 | 12,550.00 | 12,550.00 | 611 |
| 2024-10-02 | 13,350.00 | 13,350.00 | 12,480.00 | 12,480.00 | 12,480.00 | 302 |
| 2024-09-30 | 12,510.00 | 12,830.00 | 12,500.00 | 12,510.00 | 12,510.00 | 246 |
| 2024-09-27 | 12,980.00 | 12,980.00 | 12,430.00 | 12,500.00 | 12,500.00 | 2,590 |
| 2024-09-26 | 12,560.00 | 12,700.00 | 12,400.00 | 12,670.00 | 12,670.00 | 1,198 |
| 2024-09-25 | 12,590.00 | 12,680.00 | 12,500.00 | 12,560.00 | 12,560.00 | 3,083 |
| 2024-09-24 | 12,970.00 | 12,970.00 | 12,590.00 | 12,590.00 | 12,590.00 | 804 |
| 2024-09-23 | 12,700.00 | 12,700.00 | 12,590.00 | 12,590.00 | 12,590.00 | 653 |
| 2024-09-20 | 12,640.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | 3,440 |
| 2024-09-19 | 12,610.00 | 12,700.00 | 12,610.00 | 12,700.00 | 12,700.00 | 429 |
| 2024-09-13 | 13,140.00 | 13,140.00 | 12,760.00 | 12,760.00 | 12,760.00 | 1,415 |
| 2024-09-12 | 12,600.00 | 13,280.00 | 12,600.00 | 13,140.00 | 13,140.00 | 131 |
| 2024-09-11 | 12,720.00 | 12,900.00 | 12,720.00 | 12,750.00 | 12,750.00 | 113 |
| 2024-09-10 | 12,720.00 | 12,950.00 | 12,680.00 | 12,680.00 | 12,680.00 | 532 |
| 2024-09-09 | 13,100.00 | 13,100.00 | 12,680.00 | 12,720.00 | 12,720.00 | 1,283 |
| 2024-09-06 | 13,380.00 | 13,380.00 | 13,140.00 | 13,140.00 | 13,140.00 | 22 |
| 2024-09-05 | 13,500.00 | 13,500.00 | 13,150.00 | 13,380.00 | 13,380.00 | 976 |
| 2024-09-04 | 13,180.00 | 13,290.00 | 12,850.00 | 13,290.00 | 13,290.00 | 278 |
| 2024-09-03 | 13,220.00 | 13,400.00 | 13,220.00 | 13,280.00 | 13,280.00 | 519 |
| 2024-09-02 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 70 |
| 2024-08-30 | 13,510.00 | 13,510.00 | 13,400.00 | 13,500.00 | 13,500.00 | 960 |
| 2024-08-29 | 13,610.00 | 13,890.00 | 13,230.00 | 13,890.00 | 13,890.00 | 2,457 |
| 2024-08-28 | 13,500.00 | 14,000.00 | 13,480.00 | 14,000.00 | 14,000.00 | 2,712 |
| 2024-08-27 | 13,500.00 | 13,500.00 | 13,300.00 | 13,360.00 | 13,360.00 | 725 |
| 2024-08-26 | 13,420.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | 712 |
| 2024-08-23 | 13,510.00 | 13,750.00 | 13,310.00 | 13,420.00 | 13,420.00 | 297 |
| 2024-08-22 | 13,900.00 | 13,900.00 | 13,560.00 | 13,560.00 | 13,560.00 | 1,884 |
| 2024-08-21 | 13,770.00 | 13,900.00 | 13,600.00 | 13,730.00 | 13,730.00 | 1,743 |
| 2024-08-20 | 13,900.00 | 14,080.00 | 13,700.00 | 13,770.00 | 13,770.00 | 1,752 |
| 2024-08-19 | 14,400.00 | 14,400.00 | 13,670.00 | 14,090.00 | 14,090.00 | 5,958 |
| 2024-08-16 | 13,410.00 | 14,010.00 | 13,410.00 | 14,010.00 | 14,010.00 | 9,137 |
| 2024-08-14 | 13,300.00 | 13,600.00 | 13,300.00 | 13,600.00 | 13,600.00 | 723 |
| 2024-08-13 | 13,050.00 | 13,660.00 | 13,020.00 | 13,660.00 | 13,660.00 | 1,716 |
| 2024-08-12 | 12,860.00 | 13,290.00 | 12,860.00 | 13,290.00 | 13,290.00 | 294 |
| 2024-08-09 | 13,410.00 | 13,410.00 | 13,070.00 | 13,090.00 | 13,090.00 | 689 |
| 2024-08-08 | 12,840.00 | 13,700.00 | 12,840.00 | 13,440.00 | 13,440.00 | 2,862 |
| 2024-08-07 | 12,970.00 | 13,070.00 | 12,600.00 | 12,660.00 | 12,660.00 | 253 |
| 2024-08-06 | 12,190.00 | 13,310.00 | 12,190.00 | 12,970.00 | 12,970.00 | 562 |
| 2024-08-05 | 13,390.00 | 13,390.00 | 12,190.00 | 12,190.00 | 12,190.00 | 1,479 |
| 2024-08-02 | 13,560.00 | 13,560.00 | 13,430.00 | 13,510.00 | 13,510.00 | 279 |
| 2024-08-01 | 13,650.00 | 13,730.00 | 13,650.00 | 13,720.00 | 13,720.00 | 645 |
| 2024-07-31 | 13,590.00 | 13,670.00 | 13,590.00 | 13,650.00 | 13,650.00 | 563 |
| 2024-07-30 | 13,830.00 | 13,830.00 | 13,700.00 | 13,700.00 | 13,700.00 | 102 |
| 2024-07-29 | 13,990.00 | 13,990.00 | 13,820.00 | 13,820.00 | 13,820.00 | 289 |
| 2024-07-26 | 13,970.00 | 13,970.00 | 13,500.00 | 13,860.00 | 13,860.00 | 264 |
| 2024-07-25 | 13,530.00 | 13,980.00 | 13,300.00 | 13,860.00 | 13,860.00 | 1,130 |
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.