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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11,870	11,900	11,900	11,910	11,810	824
August 14, 2025	11,870	11,960	11,960	11,960	11,860	568
August 13, 2025	11,930	11,970	11,970	11,970	11,840	227
August 12, 2025	11,950	11,970	11,970	11,970	11,950	45
August 11, 2025	12,100	11,950	11,950	12,100	11,830	456
August 08, 2025	12,100	12,100	12,100	12,100	12,100	2
August 07, 2025	12,160	12,100	12,100	12,160	12,100	412
August 06, 2025	12,160	12,100	12,100	12,160	11,930	9
August 05, 2025	11,850	11,990	11,990	11,990	11,850	547
August 04, 2025	12,180	11,850	11,850	12,180	11,850	218
August 01, 2025	11,930	12,100	12,100	12,100	11,930	114
July 31, 2025	12,100	12,100	12,100	12,100	12,100	623
July 30, 2025	11,990	12,100	12,100	12,100	11,990	661
July 29, 2025	11,900	11,990	11,990	12,040	11,900	146
July 28, 2025	12,010	11,900	11,900	12,010	11,900	187
July 25, 2025	12,020	12,010	12,010	12,020	12,010	174
July 24, 2025	12,110	11,950	11,950	12,110	11,950	1,387
July 23, 2025	11,930	12,110	12,110	12,140	11,930	40
July 22, 2025	12,050	12,050	12,050	12,060	11,930	149
July 21, 2025	12,000	12,010	12,010	12,010	11,910	369
July 18, 2025	11,990	11,990	11,990	12,000	11,990	565
July 17, 2025	12,000	12,000	12,000	12,080	12,000	356
July 16, 2025	12,160	12,080	12,080	12,160	12,080	500
July 15, 2025	12,190	12,160	12,160	12,190	12,100	31
July 14, 2025	12,460	12,210	12,210	12,460	12,210	23
July 11, 2025	12,200	12,190	12,190	12,200	12,100	54
July 10, 2025	12,100	12,200	12,200	12,250	12,020	1,293
July 09, 2025	12,160	12,130	12,130	12,160	12,000	314
July 08, 2025	12,180	12,170	12,170	12,180	12,170	99
July 07, 2025	12,090	12,180	12,180	12,180	12,090	524
July 04, 2025	11,840	12,200	12,200	12,200	11,840	679
July 03, 2025	11,970	11,990	11,990	12,090	11,950	1,814
July 02, 2025	11,990	11,980	11,980	11,990	11,980	1,029
July 01, 2025	12,000	11,990	11,990	12,000	11,930	169
June 30, 2025	12,010	11,970	11,970	12,020	11,860	162
June 27, 2025	12,310	12,030	12,030	12,310	11,830	2,395
June 26, 2025	12,000	12,000	12,000	12,010	11,960	682
June 25, 2025	11,990	12,010	12,010	12,010	11,910	764
June 24, 2025	12,350	11,990	11,990	12,350	11,850	703
June 23, 2025	12,080	11,840	11,840	12,080	11,830	1,736
June 20, 2025	12,190	12,090	12,090	12,190	11,790	4,093
June 19, 2025	11,890	11,960	11,960	12,200	11,890	292
June 18, 2025	11,810	11,930	11,930	11,940	11,710	2,101
June 17, 2025	11,980	11,960	11,960	11,980	11,930	192
June 16, 2025	12,100	11,980	11,980	12,100	11,750	1,563
June 13, 2025	12,120	11,880	11,880	12,120	11,880	1,061
June 12, 2025	11,910	12,120	12,120	12,130	11,910	1,182
June 11, 2025	11,850	12,000	12,000	12,000	11,850	2,374
June 10, 2025	12,000	11,840	11,840	12,000	11,840	767
June 09, 2025	11,800	11,950	11,950	11,980	11,800	647
June 05, 2025	11,800	11,800	11,800	11,900	11,800	1,060
June 04, 2025	11,840	11,740	11,740	11,860	11,740	4,100
June 02, 2025	12,000	11,840	11,840	12,000	11,810	1,030
May 30, 2025	11,990	11,970	11,970	12,190	11,760	740
May 29, 2025	11,740	11,990	11,990	12,000	11,740	272
May 28, 2025	11,820	11,810	11,810	11,820	11,760	889
May 27, 2025	11,840	11,830	11,830	11,840	11,800	3,647
May 26, 2025	11,920	11,810	11,810	11,920	11,810	8,919
May 23, 2025	12,870	12,080	12,080	12,870	11,920	2,035
May 22, 2025	12,400	12,550	12,550	12,630	12,210	2,002

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