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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	2,205	2,220	2,220	2,230	2,195	56,083
July 08, 2025	2,215	2,200	2,200	2,225	2,185	109,648
July 07, 2025	2,245	2,220	2,220	2,245	2,170	75,265
July 04, 2025	2,220	2,220	2,220	2,245	2,195	188,837
July 03, 2025	2,195	2,210	2,210	2,225	2,175	132,772
July 02, 2025	2,195	2,190	2,190	2,205	2,145	114,947
July 01, 2025	2,180	2,195	2,195	2,200	2,160	83,314
June 30, 2025	2,160	2,180	2,180	2,185	2,150	64,881
June 27, 2025	2,205	2,160	2,160	2,230	2,140	152,616
June 26, 2025	2,150	2,160	2,160	2,210	2,140	130,658
June 25, 2025	2,150	2,160	2,160	2,185	2,120	178,251
June 24, 2025	2,125	2,130	2,130	2,150	2,100	222,808
June 23, 2025	2,125	2,120	2,120	2,125	2,085	116,440
June 20, 2025	2,120	2,125	2,125	2,160	2,115	108,602
June 19, 2025	2,140	2,115	2,115	2,145	2,105	67,206
June 18, 2025	2,130	2,120	2,120	2,150	2,115	133,314
June 17, 2025	2,165	2,135	2,135	2,165	2,115	110,826

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