Skip to main content
logo
Clean & Science co., Ltd (KOSDAQ:045520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,670.00
-80.00 (-2.13%)
At close: Oct 30, 2025

Clean & Science co., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253,775.003,775.003,745.003,750.003,750.00-0.53%10,342
Oct 28, 20253,790.003,790.003,765.003,770.003,770.00-0.53%10,808
Oct 27, 20253,800.003,810.003,770.003,790.003,790.00-0.26%18,611
Oct 24, 20253,820.003,825.003,795.003,800.003,800.00-0.52%8,410
Oct 23, 20253,810.003,840.003,810.003,820.003,820.000.26%4,585
Oct 22, 20253,770.003,810.003,770.003,810.003,810.00-0.13%9,737
Oct 21, 20253,835.003,835.003,810.003,815.003,815.00-0.52%8,434
Oct 20, 20253,885.003,890.003,830.003,835.003,835.00-0.90%6,221
Oct 17, 20253,925.003,985.003,810.003,870.003,870.00-0.51%10,413
Oct 16, 20253,925.004,055.003,890.003,890.003,890.00-5,670
Oct 15, 20253,895.003,895.003,885.003,890.003,890.000.13%3,576
Oct 14, 20253,910.003,910.003,885.003,885.003,885.00-0.51%5,819
Oct 13, 20253,915.003,915.003,880.003,905.003,905.00-0.26%4,714
Oct 10, 20253,950.003,950.003,915.003,915.003,915.00-0.89%8,635
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