Clean & Science co., Ltd (KOSDAQ:045520)
South Korea · Delayed Price · Currency is KRW 4,090.00
+70.00 (1.74%)
At close: Sep 17, 2025
Clean & Science co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4,050.00 | 4,090.00 | 4,000.00 | 4,020.00 | 4,020.00 | -1.71% | 6,435 |
| Sep 15, 2025 | 4,100.00 | 4,100.00 | 4,080.00 | 4,090.00 | 4,090.00 | -0.12% | 4,564 |
| Sep 12, 2025 | 4,075.00 | 4,100.00 | 4,035.00 | 4,095.00 | 4,095.00 | 0.99% | 5,757 |
| Sep 11, 2025 | 4,050.00 | 4,070.00 | 4,000.00 | 4,055.00 | 4,055.00 | 0.12% | 2,889 |
| Sep 10, 2025 | 4,045.00 | 4,065.00 | 4,030.00 | 4,050.00 | 4,050.00 | 0.12% | 3,048 |
| Sep 9, 2025 | 4,005.00 | 4,100.00 | 4,005.00 | 4,045.00 | 4,045.00 | - | 3,833 |
| Sep 8, 2025 | 4,025.00 | 4,055.00 | 4,020.00 | 4,045.00 | 4,045.00 | 0.50% | 4,322 |
| Sep 5, 2025 | 4,105.00 | 4,145.00 | 3,995.00 | 4,025.00 | 4,025.00 | -1.95% | 7,717 |
| Sep 4, 2025 | 4,095.00 | 4,105.00 | 4,095.00 | 4,105.00 | 4,105.00 | 0.12% | 975 |
| Sep 3, 2025 | 4,100.00 | 4,100.00 | 4,090.00 | 4,100.00 | 4,100.00 | 0.12% | 2,713 |
| Sep 2, 2025 | 4,000.00 | 4,095.00 | 4,000.00 | 4,095.00 | 4,095.00 | 1.61% | 2,528 |
| Sep 1, 2025 | 4,040.00 | 4,040.00 | 4,005.00 | 4,030.00 | 4,030.00 | -0.37% | 4,956 |
| Aug 29, 2025 | 4,075.00 | 4,090.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.25% | 2,098 |
| Aug 28, 2025 | 4,055.00 | 4,055.00 | 4,040.00 | 4,055.00 | 4,055.00 | - | 2,512 |
| Aug 27, 2025 | 4,095.00 | 4,100.00 | 4,040.00 | 4,055.00 | 4,055.00 | -0.12% | 3,507 |
| Aug 26, 2025 | 4,125.00 | 4,135.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.98% | 3,145 |
| Aug 25, 2025 | 4,135.00 | 4,135.00 | 4,085.00 | 4,100.00 | 4,100.00 | - | 2,489 |
| Aug 22, 2025 | 4,065.00 | 4,110.00 | 4,065.00 | 4,100.00 | 4,100.00 | 0.86% | 3,986 |
| Aug 21, 2025 | 4,100.00 | 4,105.00 | 4,065.00 | 4,065.00 | 4,065.00 | -0.61% | 980 |
| Aug 20, 2025 | 4,115.00 | 4,120.00 | 4,070.00 | 4,090.00 | 4,090.00 | -0.73% | 4,392 |
| Aug 19, 2025 | 4,135.00 | 4,160.00 | 4,060.00 | 4,120.00 | 4,120.00 | -1.08% | 3,017 |
| Aug 18, 2025 | 4,150.00 | 4,185.00 | 4,050.00 | 4,165.00 | 4,165.00 | 0.36% | 9,915 |
| Aug 14, 2025 | 4,175.00 | 4,205.00 | 4,100.00 | 4,150.00 | 4,150.00 | -0.95% | 15,339 |
| Aug 13, 2025 | 4,175.00 | 4,200.00 | 4,125.00 | 4,190.00 | 4,190.00 | 0.36% | 2,055 |
| Aug 12, 2025 | 4,190.00 | 4,250.00 | 4,125.00 | 4,175.00 | 4,175.00 | -0.12% | 5,365 |
| Aug 11, 2025 | 4,185.00 | 4,200.00 | 4,095.00 | 4,180.00 | 4,180.00 | 0.12% | 7,445 |
| Aug 8, 2025 | 4,170.00 | 4,190.00 | 4,145.00 | 4,175.00 | 4,175.00 | 0.12% | 3,304 |
| Aug 7, 2025 | 4,100.00 | 4,190.00 | 4,065.00 | 4,170.00 | 4,170.00 | 1.71% | 3,351 |
| Aug 6, 2025 | 4,070.00 | 4,150.00 | 4,045.00 | 4,100.00 | 4,100.00 | 0.74% | 6,257 |
| Aug 5, 2025 | 4,060.00 | 4,090.00 | 4,025.00 | 4,070.00 | 4,070.00 | 0.25% | 10,747 |
| Aug 4, 2025 | 4,075.00 | 4,080.00 | 4,020.00 | 4,060.00 | 4,060.00 | -0.37% | 8,546 |
| Aug 1, 2025 | 4,175.00 | 4,200.00 | 4,075.00 | 4,075.00 | 4,075.00 | -1.45% | 11,199 |
| Jul 31, 2025 | 4,270.00 | 4,270.00 | 4,120.00 | 4,135.00 | 4,135.00 | -0.60% | 3,959 |
| Jul 30, 2025 | 4,200.00 | 4,245.00 | 4,130.00 | 4,160.00 | 4,160.00 | - | 14,076 |
| Jul 29, 2025 | 4,300.00 | 4,300.00 | 4,160.00 | 4,160.00 | 4,160.00 | -2.00% | 11,369 |
| Jul 28, 2025 | 4,340.00 | 4,340.00 | 4,235.00 | 4,245.00 | 4,245.00 | -1.28% | 5,391 |
| Jul 25, 2025 | 4,295.00 | 4,300.00 | 4,220.00 | 4,300.00 | 4,300.00 | 1.06% | 4,933 |
| Jul 24, 2025 | 4,310.00 | 4,310.00 | 4,245.00 | 4,255.00 | 4,255.00 | -0.93% | 7,785 |
| Jul 23, 2025 | 4,350.00 | 4,350.00 | 4,260.00 | 4,295.00 | 4,295.00 | -0.58% | 5,634 |
| Jul 22, 2025 | 4,400.00 | 4,400.00 | 4,320.00 | 4,320.00 | 4,320.00 | -1.82% | 4,750 |
| Jul 21, 2025 | 4,405.00 | 4,405.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 9,858 |
| Jul 18, 2025 | 4,370.00 | 4,430.00 | 4,370.00 | 4,400.00 | 4,400.00 | 0.69% | 6,035 |
| Jul 17, 2025 | 4,470.00 | 4,470.00 | 4,350.00 | 4,370.00 | 4,370.00 | -2.24% | 13,685 |
| Jul 16, 2025 | 4,395.00 | 4,470.00 | 4,360.00 | 4,470.00 | 4,470.00 | 1.71% | 9,466 |
| Jul 15, 2025 | 4,400.00 | 4,400.00 | 4,375.00 | 4,395.00 | 4,395.00 | -0.11% | 5,078 |
| Jul 14, 2025 | 4,420.00 | 4,420.00 | 4,360.00 | 4,400.00 | 4,400.00 | 0.57% | 3,139 |
| Jul 11, 2025 | 4,380.00 | 4,400.00 | 4,350.00 | 4,375.00 | 4,375.00 | 0.81% | 8,797 |
| Jul 10, 2025 | 4,425.00 | 4,460.00 | 4,310.00 | 4,340.00 | 4,340.00 | -1.92% | 20,563 |
| Jul 9, 2025 | 4,425.00 | 4,445.00 | 4,390.00 | 4,425.00 | 4,425.00 | - | 4,120 |
| Jul 8, 2025 | 4,490.00 | 4,540.00 | 4,420.00 | 4,425.00 | 4,425.00 | -1.45% | 8,454 |