Skip to main content
logo
Clean & Science co., Ltd (KOSDAQ:045520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,170.00
0.00 (0.00%)
At close: Mar 31, 2026

Clean & Science co., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20263,170.003,210.003,120.003,170.003,170.00-13,729
Mar 30, 20263,095.003,175.003,070.003,170.003,170.002.26%12,533
Mar 27, 20263,150.003,150.003,075.003,100.003,100.00-0.80%8,756
Mar 26, 20263,115.003,150.003,070.003,125.003,125.000.32%6,202
Mar 25, 20263,065.003,145.003,040.003,115.003,115.001.63%8,273
Mar 24, 20263,040.003,090.003,015.003,065.003,065.001.16%8,867
Mar 23, 20263,065.003,105.002,995.003,030.003,030.00-2.42%13,894
Mar 20, 20263,125.003,150.003,055.003,105.003,105.00-1.43%8,549
Mar 19, 20263,110.003,170.003,075.003,150.003,150.001.29%6,006
Mar 18, 20263,130.003,135.003,085.003,110.003,110.00-0.48%5,432
Mar 17, 20263,200.003,200.003,080.003,125.003,125.000.16%7,863
Mar 16, 20263,105.003,135.003,105.003,120.003,120.000.32%9,086
Mar 13, 20263,130.003,140.003,005.003,110.003,110.00-0.96%10,009
Mar 12, 20263,135.003,145.003,090.003,140.003,140.00-0.16%3,683
Mar 11, 20263,130.003,175.003,005.003,145.003,145.00-0.32%16,731
Mar 10, 20263,155.003,180.003,115.003,155.003,155.001.45%5,060
Mar 9, 20263,175.003,250.003,025.003,110.003,110.00-2.96%12,067
Mar 6, 20263,100.003,240.003,090.003,205.003,205.003.39%10,362
Mar 5, 20263,030.003,150.003,025.003,100.003,100.003.33%15,732
Mar 4, 20263,250.003,250.003,000.003,000.003,000.00-8.81%27,751
Mar 3, 20263,430.003,430.003,260.003,290.003,290.00-4.08%20,495
Feb 27, 20263,435.003,500.003,355.003,430.003,430.00-0.15%17,749
Feb 26, 20263,510.003,800.003,335.003,435.003,435.00-1.72%41,969
Feb 25, 20263,610.003,610.003,420.003,495.003,495.00-0.99%38,061
Feb 24, 20263,660.003,660.003,505.003,530.003,530.00-3.55%32,965
Feb 23, 20263,740.003,810.003,655.003,660.003,660.00-0.95%62,946
Feb 20, 20263,650.003,715.003,565.003,695.003,695.003.21%33,815
Feb 19, 20263,530.003,730.003,530.003,580.003,580.001.42%41,770
Feb 13, 20263,445.003,585.003,445.003,530.003,530.001.44%18,597
Feb 12, 20263,445.003,585.003,445.003,480.003,480.001.02%13,114
Feb 11, 20263,365.003,500.003,365.003,445.003,445.002.38%12,188
Feb 10, 20263,375.003,440.003,350.003,365.003,365.00-0.88%20,574
Feb 9, 20263,385.003,450.003,370.003,395.003,395.00-1.02%15,842
Feb 6, 20263,550.003,570.003,250.003,430.003,430.00-2.56%47,031
Feb 5, 20263,340.003,700.003,340.003,520.003,520.005.23%122,214
Feb 4, 20263,260.003,350.003,255.003,345.003,345.002.61%20,505
Feb 3, 20263,250.003,295.003,250.003,260.003,260.00-0.46%6,778
Feb 2, 20263,275.003,295.003,245.003,275.003,275.00-9,890
Jan 30, 20263,320.003,320.003,260.003,275.003,275.00-0.61%8,666
Jan 29, 20263,325.003,345.003,280.003,295.003,295.00-0.90%13,488
Jan 28, 20263,285.003,345.003,275.003,325.003,325.001.22%11,112
Jan 27, 20263,215.003,465.003,215.003,285.003,285.001.23%22,765
Jan 26, 20263,190.003,250.003,190.003,245.003,245.001.72%14,178
Jan 23, 20263,160.003,200.003,160.003,190.003,190.000.31%8,764
Jan 22, 20263,245.003,245.003,160.003,180.003,180.00-2.00%14,424
Jan 21, 20263,200.003,285.003,200.003,245.003,245.000.62%4,846
Jan 20, 20263,235.003,270.003,225.003,225.003,225.00-0.62%17,875
Jan 19, 20263,300.003,300.003,245.003,245.003,245.00-1.67%9,895
Jan 16, 20263,260.003,380.003,260.003,300.003,300.001.23%14,744
Jan 15, 20263,285.003,290.003,225.003,260.003,260.00-0.91%18,614