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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	2,110	2,075	2,075	2,110	2,065	136,360
July 29, 2025	2,110	2,090	2,090	2,145	2,070	200,257
July 28, 2025	2,135	2,110	2,110	2,150	2,095	113,769
July 25, 2025	2,125	2,135	2,135	2,380	2,125	1.02M
July 24, 2025	2,155	2,125	2,125	2,160	2,115	105,999
July 23, 2025	2,140	2,150	2,150	2,155	2,130	79,604
July 22, 2025	2,190	2,140	2,140	2,195	2,135	138,115
July 21, 2025	2,175	2,195	2,195	2,200	2,160	137,405
July 18, 2025	2,245	2,195	2,195	2,245	2,180	42,132
July 17, 2025	2,185	2,200	2,200	2,230	2,170	69,164
July 16, 2025	2,230	2,180	2,180	2,245	2,175	106,108
July 15, 2025	2,230	2,210	2,210	2,235	2,200	97,452
July 14, 2025	2,230	2,230	2,230	2,410	2,205	610,637
July 11, 2025	2,210	2,230	2,230	2,245	2,180	189,306
July 10, 2025	2,240	2,190	2,190	2,240	2,190	97,342

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