KleanNara Co., Ltd. (004545.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
004545.KS Historical Return
If you invested ₩1000 in KleanNara Co., Ltd. (004545.KS) 10 years ago, it would be worth ₩121.65 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩172.45, while ₩1000 invested 1 year ago would be worth ₩305.3. This corresponds to total returns of -87.83%, -82.76%, -69.47%, respectively, with annualized returns of -18.99%, -29.67%, -69.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
004545.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,625 | 3,620 | 3,620 | 3,630 | 3,530 | 1,257 |
| September 30, 2026 | 3,350 | 3,520 | 3,520 | 3,520 | 3,350 | 2,010 |
| September 29, 2026 | 3,480 | 3,325 | 3,325 | 3,480 | 3,325 | 706 |
| September 28, 2026 | 3,425 | 3,480 | 3,480 | 3,600 | 3,360 | 3,198 |
| September 23, 2026 | 3,340 | 3,575 | 3,575 | 3,640 | 3,340 | 1,089 |
| September 22, 2026 | 3,790 | 3,305 | 3,305 | 3,790 | 3,305 | 1,414 |
| September 21, 2026 | 3,505 | 3,530 | 3,530 | 4,100 | 3,505 | 5,160 |
| September 18, 2026 | 3,215 | 3,800 | 3,800 | 3,890 | 3,215 | 7,331 |
| September 17, 2026 | 3,300 | 3,110 | 3,110 | 3,520 | 3,110 | 1,310 |
| September 16, 2026 | 3,475 | 3,270 | 3,270 | 3,475 | 3,270 | 4,140 |
| September 15, 2026 | 3,420 | 3,240 | 3,240 | 3,545 | 3,035 | 3,260 |
| September 11, 2026 | 3,900 | 3,905 | 3,905 | 3,930 | 3,900 | 3,404 |
| September 10, 2026 | 4,000 | 3,930 | 3,930 | 4,000 | 3,910 | 979 |
| September 09, 2026 | 4,000 | 4,000 | 4,000 | 4,010 | 4,000 | 415 |
| September 08, 2026 | 4,020 | 4,010 | 4,010 | 4,180 | 4,010 | 9,477 |
| September 07, 2026 | 4,190 | 4,200 | 4,200 | 4,200 | 4,190 | 218 |
| September 04, 2026 | 4,000 | 4,200 | 4,200 | 4,200 | 4,000 | 3,771 |
| September 03, 2026 | 4,480 | 4,150 | 4,150 | 4,480 | 4,150 | 6,885 |
| September 02, 2026 | 4,690 | 4,490 | 4,490 | 4,690 | 4,335 | 933 |
| August 31, 2026 | 4,460 | 4,545 | 4,545 | 4,550 | 4,460 | 113 |
| August 28, 2026 | 4,470 | 4,460 | 4,460 | 4,470 | 4,400 | 203 |
| August 27, 2026 | 4,450 | 4,450 | 4,450 | 4,450 | 4,440 | 164 |
| August 26, 2026 | 4,205 | 4,470 | 4,470 | 4,570 | 4,205 | 1,008 |
| August 25, 2026 | 4,390 | 4,300 | 4,300 | 4,440 | 4,300 | 507 |
| August 24, 2026 | 4,500 | 4,400 | 4,400 | 4,500 | 4,400 | 69 |
| August 21, 2026 | 4,530 | 4,500 | 4,500 | 4,530 | 4,420 | 49 |
| August 20, 2026 | 4,535 | 4,540 | 4,540 | 4,540 | 4,340 | 550 |
| August 19, 2026 | 4,850 | 4,540 | 4,540 | 4,850 | 4,500 | 595 |
| August 18, 2026 | 4,700 | 4,515 | 4,515 | 4,700 | 4,500 | 1,950 |
| August 14, 2026 | 4,880 | 4,700 | 4,700 | 4,880 | 4,580 | 4,335 |
| August 13, 2026 | 4,550 | 4,555 | 4,555 | 4,555 | 4,550 | 205 |
| August 12, 2026 | 4,550 | 4,550 | 4,550 | 4,570 | 4,400 | 563 |
| August 11, 2026 | 4,620 | 4,550 | 4,550 | 4,620 | 4,330 | 592 |
| August 10, 2026 | 4,475 | 4,630 | 4,630 | 4,675 | 4,350 | 510 |
| August 07, 2026 | 4,470 | 4,475 | 4,475 | 4,570 | 4,470 | 3,550 |
| August 06, 2026 | 4,475 | 4,575 | 4,575 | 4,575 | 4,450 | 1,041 |
| August 05, 2026 | 4,980 | 4,480 | 4,480 | 4,980 | 4,455 | 6,146 |
| August 04, 2026 | 4,475 | 4,480 | 4,480 | 4,505 | 4,475 | 748 |
| August 03, 2026 | 4,600 | 4,495 | 4,495 | 4,630 | 4,495 | 1,333 |
| July 31, 2026 | 4,620 | 4,600 | 4,600 | 4,630 | 4,545 | 6,756 |
| July 30, 2026 | 4,500 | 4,930 | 4,930 | 4,950 | 4,415 | 384 |
| July 29, 2026 | 4,600 | 4,500 | 4,500 | 4,600 | 4,210 | 7,773 |
| July 28, 2026 | 4,765 | 4,675 | 4,675 | 5,010 | 4,645 | 13,345 |
| July 27, 2026 | 4,530 | 4,765 | 4,765 | 4,765 | 4,505 | 3,967 |
| July 24, 2026 | 4,785 | 5,000 | 5,000 | 5,110 | 4,535 | 12,216 |
| July 23, 2026 | 4,310 | 4,785 | 4,785 | 5,470 | 4,310 | 28,088 |
| July 22, 2026 | 4,300 | 4,210 | 4,210 | 4,300 | 4,210 | 6,386 |
| July 21, 2026 | 5,050 | 4,300 | 4,300 | 5,050 | 4,115 | 16,726 |
| July 20, 2026 | 6,250 | 5,060 | 5,060 | 6,250 | 5,020 | 32,870 |
| July 16, 2026 | 6,200 | 6,200 | 6,200 | 6,980 | 6,200 | 29,754 |
| July 15, 2026 | 6,200 | 5,910 | 5,910 | 6,200 | 5,910 | 3,909 |
| July 14, 2026 | 5,900 | 6,030 | 6,030 | 6,120 | 5,900 | 1,790 |
| July 13, 2026 | 6,400 | 5,690 | 5,690 | 6,400 | 5,690 | 862 |
| July 10, 2026 | 6,400 | 6,160 | 6,160 | 6,400 | 6,100 | 1,111 |
| July 09, 2026 | 6,400 | 6,100 | 6,100 | 6,750 | 6,100 | 2,636 |
| July 08, 2026 | 6,910 | 6,320 | 6,320 | 6,910 | 5,710 | 2,440 |
| July 07, 2026 | 6,910 | 6,910 | 6,910 | 6,910 | 6,900 | 59 |
| July 06, 2026 | 6,960 | 6,910 | 6,910 | 7,060 | 6,720 | 93 |
| July 03, 2026 | 6,890 | 6,960 | 6,960 | 6,990 | 6,890 | 150 |
| July 02, 2026 | 6,880 | 6,830 | 6,830 | 6,880 | 6,600 | 963 |
AD
