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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,090	11,060	11,060	11,090	10,950	2,106
February 19, 2026	11,190	11,090	11,090	11,190	10,910	902
February 13, 2026	11,150	10,910	10,910	11,150	10,910	1,953
February 12, 2026	11,150	11,030	11,030	11,150	11,000	3,128
February 11, 2026	11,100	10,890	10,890	11,100	10,750	1,144
February 10, 2026	11,150	11,010	11,010	11,150	11,010	802
February 09, 2026	10,900	10,980	10,980	11,050	10,900	1,613
February 06, 2026	11,060	10,850	10,850	11,060	10,560	1,412
February 05, 2026	11,160	11,060	11,060	11,160	11,050	500
February 04, 2026	11,190	11,160	11,160	11,190	11,160	320
February 03, 2026	11,110	11,190	11,190	11,190	11,090	964
February 02, 2026	11,100	11,190	11,190	11,250	11,100	496
January 30, 2026	11,240	11,270	11,270	11,290	11,220	300
January 29, 2026	11,130	11,150	11,150	11,330	11,130	2,635
January 28, 2026	11,320	11,320	11,320	11,380	11,320	875
January 27, 2026	11,330	11,380	11,380	11,420	11,310	221
January 26, 2026	11,220	11,350	11,350	11,350	11,220	812
January 23, 2026	11,550	11,220	11,220	11,550	11,140	734
January 22, 2026	11,320	11,410	11,410	11,580	11,300	1,132
January 21, 2026	12,250	11,600	11,600	12,250	11,300	2,106
January 20, 2026	11,220	11,530	11,530	11,870	11,110	2,259
January 19, 2026	11,110	11,300	11,300	11,570	11,110	340
January 16, 2026	11,470	11,300	11,300	11,470	11,300	210
January 15, 2026	11,700	11,470	11,470	11,800	11,470	413
January 14, 2026	11,020	11,460	11,460	11,700	11,020	549
January 13, 2026	11,250	11,250	11,250	11,250	11,250	402
January 12, 2026	11,200	11,210	11,210	11,210	11,200	785
January 09, 2026	11,200	11,210	11,210	11,350	11,200	1,256
January 08, 2026	11,610	11,300	11,300	11,610	11,290	231
January 07, 2026	11,510	11,670	11,670	11,690	11,490	1,557
January 06, 2026	11,900	11,890	11,890	11,900	11,560	1,194
January 05, 2026	11,710	11,950	11,950	11,950	11,620	522
January 02, 2026	12,350	11,870	11,870	12,350	11,870	268
December 30, 2025	11,750	11,870	11,870	11,930	11,750	280
December 29, 2025	12,340	11,750	11,750	12,340	11,720	4,658
December 26, 2025	11,580	11,980	11,980	12,000	11,550	1,841
December 24, 2025	11,700	11,590	11,590	11,700	11,510	54
December 23, 2025	11,500	11,620	11,620	11,640	11,450	613
December 22, 2025	11,580	11,500	11,500	11,740	11,400	1,317
December 19, 2025	11,950	11,770	11,770	11,950	11,590	4,647
December 18, 2025	11,200	11,580	11,580	11,630	11,200	2,151
December 17, 2025	11,180	11,200	11,200	11,220	11,180	990
December 16, 2025	11,150	11,180	11,180	11,200	11,110	1,308
December 15, 2025	11,270	11,150	11,150	11,490	11,110	1,688
December 12, 2025	11,210	11,270	11,270	11,350	11,200	1,045
December 11, 2025	11,260	11,210	11,210	11,260	11,090	693
December 10, 2025	11,180	11,280	11,280	11,290	11,180	155
December 09, 2025	11,400	11,180	11,180	11,400	11,090	1,267
December 08, 2025	11,220	11,220	11,220	11,220	11,160	1,169
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

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