Skip to main content
logo
Clean & Science co., Ltd (KOSDAQ:045520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,915.00
-35.00 (-0.89%)
At close: Oct 10, 2025

Clean & Science co., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,950.003,950.003,915.003,915.003,915.00-0.89%8,524
Oct 2, 20253,975.004,000.003,920.003,950.003,950.000.25%9,814
Oct 1, 20253,995.004,000.003,930.003,940.003,940.00-1.38%6,042
Sep 30, 20254,030.004,040.003,980.003,995.003,995.00-7,094
Sep 29, 20254,005.004,035.003,990.003,995.003,995.00-0.13%4,485
Sep 26, 20254,050.004,095.003,990.004,000.004,000.00-1.23%18,812
Sep 25, 20254,075.004,090.004,035.004,050.004,050.00-1.10%11,700
Sep 24, 20254,125.004,150.004,080.004,095.004,095.00-0.12%3,739
Sep 23, 20254,115.004,125.004,050.004,100.004,100.000.61%8,472
Sep 22, 20254,100.004,110.004,065.004,075.004,075.000.25%5,191
Sep 19, 20254,065.004,070.004,055.004,065.004,065.00-4,455
Sep 18, 20254,100.004,100.004,060.004,065.004,065.00-0.61%5,037
Sep 17, 20254,040.004,100.004,030.004,090.004,090.001.74%4,600
Sep 16, 20254,050.004,090.004,000.004,020.004,020.00-1.71%6,535
Sep 15, 20254,100.004,100.004,080.004,090.004,090.00-0.12%4,564
Sep 12, 20254,075.004,100.004,035.004,095.004,095.000.99%5,757
Sep 11, 20254,050.004,070.004,000.004,055.004,055.000.12%2,889
Sep 10, 20254,045.004,065.004,030.004,050.004,050.000.12%3,048
Sep 9, 20254,005.004,100.004,005.004,045.004,045.00-3,833
Sep 8, 20254,025.004,055.004,020.004,045.004,045.000.50%4,322
Sep 5, 20254,105.004,145.003,995.004,025.004,025.00-1.95%7,717
Sep 4, 20254,095.004,105.004,095.004,105.004,105.000.12%975
Sep 3, 20254,100.004,100.004,090.004,100.004,100.000.12%2,713
Sep 2, 20254,000.004,095.004,000.004,095.004,095.001.61%2,528
Sep 1, 20254,040.004,040.004,005.004,030.004,030.00-0.37%4,956
Aug 29, 20254,075.004,090.004,045.004,045.004,045.00-0.25%2,098
Aug 28, 20254,055.004,055.004,040.004,055.004,055.00-2,512
Aug 27, 20254,095.004,100.004,040.004,055.004,055.00-0.12%3,507
Aug 26, 20254,125.004,135.004,060.004,060.004,060.00-0.98%3,145
Aug 25, 20254,135.004,135.004,085.004,100.004,100.00-2,489
Aug 22, 20254,065.004,110.004,065.004,100.004,100.000.86%3,986
Aug 21, 20254,100.004,105.004,065.004,065.004,065.00-0.61%980
Aug 20, 20254,115.004,120.004,070.004,090.004,090.00-0.73%4,392
Aug 19, 20254,135.004,160.004,060.004,120.004,120.00-1.08%3,017
Aug 18, 20254,150.004,185.004,050.004,165.004,165.000.36%9,915
Aug 14, 20254,175.004,205.004,100.004,150.004,150.00-0.95%15,339
Aug 13, 20254,175.004,200.004,125.004,190.004,190.000.36%2,055
Aug 12, 20254,190.004,250.004,125.004,175.004,175.00-0.12%5,365
Aug 11, 20254,185.004,200.004,095.004,180.004,180.000.12%7,445
Aug 8, 20254,170.004,190.004,145.004,175.004,175.000.12%3,304
Aug 7, 20254,100.004,190.004,065.004,170.004,170.001.71%3,351
Aug 6, 20254,070.004,150.004,045.004,100.004,100.000.74%6,257
Aug 5, 20254,060.004,090.004,025.004,070.004,070.000.25%10,747
Aug 4, 20254,075.004,080.004,020.004,060.004,060.00-0.37%8,546
Aug 1, 20254,175.004,200.004,075.004,075.004,075.00-1.45%11,199
Jul 31, 20254,270.004,270.004,120.004,135.004,135.00-0.60%3,959
Jul 30, 20254,200.004,245.004,130.004,160.004,160.00-14,076
Jul 29, 20254,300.004,300.004,160.004,160.004,160.00-2.00%11,369
Jul 28, 20254,340.004,340.004,235.004,245.004,245.00-1.28%5,391
Jul 25, 20254,295.004,300.004,220.004,300.004,300.001.06%4,933