KleanNara Co., Ltd. - 004540.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	1,968	1,932	1,932	1,969	1,932	121,810
October 29, 2025	1,979	1,968	1,968	1,999	1,968	67,196
October 28, 2025	1,987	1,979	1,979	2,000	1,973	58,429
October 27, 2025	1,984	1,982	1,982	2,015	1,972	122,433
October 24, 2025	2,015	1,987	1,987	2,015	1,985	84,977
October 23, 2025	1,998	1,993	1,993	2,015	1,993	30,943
October 22, 2025	1,996	1,997	1,997	2,020	1,988	80,837
October 21, 2025	1,999	1,996	1,996	2,005	1,991	72,338
October 20, 2025	1,997	1,990	1,990	2,015	1,985	39,680
October 17, 2025	1,999	1,994	1,994	2,015	1,986	68,696
October 16, 2025	2,005	1,997	1,997	2,010	1,990	51,512
October 15, 2025	2,000	2,005	2,005	2,030	1,996	49,517
October 14, 2025	2,005	2,000	2,000	2,020	1,996	75,922
October 13, 2025	2,095	1,999	1,999	2,095	1,985	126,459
October 10, 2025	2,005	2,000	2,000	2,040	1,998	107,324
October 02, 2025	2,065	2,025	2,025	2,065	2,015	86,496
October 01, 2025	2,010	2,030	2,030	2,070	2,010	51,427
September 30, 2025	2,030	2,030	2,030	2,055	2,020	27,203
September 29, 2025	2,020	2,055	2,055	2,070	2,020	59,958
September 26, 2025	2,035	2,010	2,010	2,055	2,005	83,537
September 25, 2025	2,040	2,035	2,035	2,050	2,020	36,932
September 24, 2025	2,045	2,020	2,020	2,065	2,015	45,349
September 23, 2025	2,055	2,030	2,030	2,100	2,005	110,509
September 22, 2025	2,080	2,070	2,070	2,095	2,060	48,889
September 19, 2025	2,115	2,080	2,080	2,120	2,080	66,572
September 18, 2025	2,085	2,105	2,105	2,120	2,085	63,677
September 17, 2025	2,085	2,090	2,090	2,115	2,070	28,206
September 16, 2025	2,080	2,095	2,095	2,110	2,070	41,656
September 15, 2025	2,105	2,090	2,090	2,110	2,085	51,690
September 12, 2025	2,080	2,100	2,100	2,120	2,080	58,160
September 11, 2025	2,115	2,085	2,085	2,120	2,085	31,803
September 10, 2025	2,070	2,095	2,095	2,105	2,070	38,488
September 09, 2025	2,120	2,070	2,070	2,120	2,055	52,645
September 08, 2025	2,150	2,085	2,085	2,150	2,080	52,509
September 05, 2025	2,090	2,105	2,105	2,125	2,090	46,025
September 04, 2025	2,095	2,100	2,100	2,125	2,095	61,530
September 03, 2025	2,125	2,095	2,095	2,130	2,090	75,466
September 02, 2025	2,090	2,130	2,130	2,140	2,090	133,853
September 01, 2025	2,060	2,090	2,090	2,265	2,060	1.13M
August 29, 2025	2,035	2,035	2,035	2,075	2,005	66,779
August 28, 2025	2,025	2,025	2,025	2,055	2,015	77,774
August 27, 2025	2,020	2,010	2,010	2,030	2,005	41,467
August 26, 2025	2,015	2,020	2,020	2,050	2,010	38,846
August 25, 2025	2,035	2,015	2,015	2,050	2,015	30,014
August 22, 2025	2,025	2,035	2,035	2,045	2,000	33,490
August 21, 2025	2,005	2,025	2,025	2,045	2,000	51,379
August 20, 2025	2,015	2,000	2,000	2,030	1,993	83,701
August 19, 2025	2,035	2,035	2,035	2,070	2,020	61,728
August 18, 2025	2,025	2,035	2,035	2,045	2,020	37,520
August 14, 2025	2,010	2,030	2,030	2,050	2,000	95,544
August 13, 2025	2,020	2,015	2,015	2,030	1,999	95,867
August 12, 2025	2,025	2,015	2,015	2,040	2,015	49,911
August 11, 2025	2,010	2,015	2,015	2,045	2,005	80,003
August 08, 2025	2,005	2,025	2,025	2,045	2,005	23,526
August 07, 2025	2,020	2,005	2,005	2,050	2,000	146,085
August 06, 2025	2,020	2,020	2,020	2,040	1,993	126,060
August 05, 2025	2,005	2,020	2,020	2,050	1,979	166,024
August 04, 2025	2,045	2,005	2,005	2,045	1,999	135,356
August 01, 2025	2,055	2,025	2,025	2,055	2,000	190,892
July 31, 2025	2,095	2,055	2,055	2,155	2,055	265,089

KleanNara Co., Ltd. (004540.KS) KSC