KleanNara Co., Ltd. - 004545.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11,140	11,230	11,230	11,230	11,090	3,258
December 04, 2025	11,150	11,150	11,150	11,150	11,150	35
December 03, 2025	11,180	11,150	11,150	11,180	11,100	86
December 02, 2025	11,280	11,180	11,180	11,280	11,110	119
December 01, 2025	11,200	11,280	11,280	11,330	11,120	29
November 28, 2025	11,050	11,200	11,200	11,260	11,050	34
November 27, 2025	11,450	11,050	11,050	11,450	10,900	551
November 26, 2025	11,140	11,010	11,010	11,140	11,010	1,093
November 25, 2025	11,050	11,140	11,140	11,140	11,050	47
November 24, 2025	11,280	11,280	11,280	11,280	11,280	3
November 21, 2025	11,160	11,120	11,120	11,160	11,120	52
November 20, 2025	11,160	11,160	11,160	11,380	11,160	237
November 19, 2025	11,300	11,160	11,160	11,300	11,150	1,306
November 18, 2025	11,170	11,290	11,290	11,440	11,170	10
November 17, 2025	11,290	11,170	11,170	11,290	11,060	1,293
November 14, 2025	11,300	11,290	11,290	11,300	11,210	555
November 13, 2025	11,130	11,370	11,370	11,380	11,130	738
November 12, 2025	11,380	11,180	11,180	11,380	11,180	1,499
November 11, 2025	11,290	11,380	11,380	11,390	11,270	485
November 10, 2025	11,270	11,290	11,290	11,440	11,270	632
November 07, 2025	11,460	11,450	11,450	11,460	11,300	437
November 06, 2025	11,480	11,460	11,460	11,480	11,460	6,915
November 05, 2025	11,500	11,480	11,480	11,510	11,480	590
November 04, 2025	11,600	11,620	11,620	11,620	11,600	306
November 03, 2025	11,690	11,660	11,660	11,690	11,660	442
October 31, 2025	11,690	11,690	11,690	11,690	11,680	60
October 30, 2025	11,960	11,690	11,690	11,960	11,690	96
October 29, 2025	11,790	11,780	11,780	11,790	11,780	123
October 28, 2025	11,610	11,790	11,790	11,800	11,610	27
October 27, 2025	11,730	11,730	11,730	11,730	11,650	40
October 24, 2025	11,720	11,730	11,730	11,820	11,720	352
October 23, 2025	11,810	11,810	11,810	12,060	11,700	136
October 22, 2025	11,690	11,810	11,810	11,830	11,690	1,583
October 21, 2025	11,750	11,700	11,700	11,750	11,700	199
October 20, 2025	11,900	11,750	11,750	11,900	11,750	348
October 17, 2025	12,290	11,750	11,750	12,290	11,730	290
October 16, 2025	11,800	11,710	11,710	11,810	11,700	291
October 15, 2025	11,810	11,800	11,800	11,810	11,700	181
October 14, 2025	11,840	11,810	11,810	11,840	11,710	70
October 13, 2025	11,940	11,840	11,840	11,940	11,730	238
October 10, 2025	11,890	11,790	11,790	11,890	11,780	158
October 02, 2025	11,970	11,890	11,890	11,970	11,790	770
October 01, 2025	11,990	11,970	11,970	11,990	11,930	229
September 30, 2025	12,540	12,000	12,000	12,540	11,910	2,075
September 29, 2025	11,720	12,570	12,570	12,740	11,720	2,459
September 26, 2025	11,950	11,930	11,930	12,160	11,630	786
September 25, 2025	11,670	11,680	11,680	11,780	11,670	124
September 24, 2025	11,800	11,670	11,670	11,800	11,670	89
September 23, 2025	11,550	11,800	11,800	11,820	11,550	47
September 22, 2025	11,810	11,820	11,820	11,820	11,810	159
September 19, 2025	11,800	11,810	11,810	11,810	11,800	406
September 18, 2025	11,650	11,800	11,800	11,800	11,650	54
September 17, 2025	11,820	11,820	11,820	11,820	11,820	9
September 16, 2025	11,840	11,820	11,820	11,840	11,820	48
September 15, 2025	11,850	11,850	11,850	11,850	11,650	488
September 12, 2025	11,860	11,860	11,860	11,860	11,860	50
September 11, 2025	11,810	11,800	11,800	11,810	11,800	237
September 10, 2025	11,840	11,820	11,820	11,840	11,820	210
September 09, 2025	11,630	11,840	11,840	11,840	11,630	409
September 08, 2025	11,740	11,630	11,630	11,740	11,460	742

KleanNara Co., Ltd. (004545.KS) KSC