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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	11,720	11,740	11,740	11,740	11,720	3
September 04, 2025	11,810	11,720	11,720	11,810	11,720	40
September 03, 2025	11,810	11,810	11,810	11,810	11,810	344
September 02, 2025	11,840	11,810	11,810	11,840	11,730	239
September 01, 2025	11,940	11,850	11,850	11,940	11,760	147
August 29, 2025	12,180	12,010	12,010	12,180	12,010	236
August 28, 2025	11,730	11,810	11,810	11,810	11,730	417
August 27, 2025	11,750	11,720	11,720	11,750	11,720	715
August 26, 2025	11,830	11,830	11,830	11,830	11,830	20
August 25, 2025	11,850	11,840	11,840	11,850	11,840	52
August 22, 2025	11,760	11,850	11,850	11,850	11,760	14
August 21, 2025	11,790	11,770	11,770	11,790	11,750	492
August 20, 2025	11,890	11,790	11,790	11,890	11,750	994
August 19, 2025	11,820	11,890	11,890	11,890	11,800	102
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

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