Clean & Science co., Ltd (KOSDAQ:045520)
 3,670.00
 -80.00 (-2.13%)
  At close: Oct 30, 2025
Clean & Science co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,775.00 | 3,775.00 | 3,745.00 | 3,750.00 | 3,750.00 | -0.53% | 10,342 | 
| Oct 28, 2025 | 3,790.00 | 3,790.00 | 3,765.00 | 3,770.00 | 3,770.00 | -0.53% | 10,808 | 
| Oct 27, 2025 | 3,800.00 | 3,810.00 | 3,770.00 | 3,790.00 | 3,790.00 | -0.26% | 18,611 | 
| Oct 24, 2025 | 3,820.00 | 3,825.00 | 3,795.00 | 3,800.00 | 3,800.00 | -0.52% | 8,410 | 
| Oct 23, 2025 | 3,810.00 | 3,840.00 | 3,810.00 | 3,820.00 | 3,820.00 | 0.26% | 4,585 | 
| Oct 22, 2025 | 3,770.00 | 3,810.00 | 3,770.00 | 3,810.00 | 3,810.00 | -0.13% | 9,737 | 
| Oct 21, 2025 | 3,835.00 | 3,835.00 | 3,810.00 | 3,815.00 | 3,815.00 | -0.52% | 8,434 | 
| Oct 20, 2025 | 3,885.00 | 3,890.00 | 3,830.00 | 3,835.00 | 3,835.00 | -0.90% | 6,221 | 
| Oct 17, 2025 | 3,925.00 | 3,985.00 | 3,810.00 | 3,870.00 | 3,870.00 | -0.51% | 10,413 | 
| Oct 16, 2025 | 3,925.00 | 4,055.00 | 3,890.00 | 3,890.00 | 3,890.00 | - | 5,670 | 
| Oct 15, 2025 | 3,895.00 | 3,895.00 | 3,885.00 | 3,890.00 | 3,890.00 | 0.13% | 3,576 | 
| Oct 14, 2025 | 3,910.00 | 3,910.00 | 3,885.00 | 3,885.00 | 3,885.00 | -0.51% | 5,819 | 
| Oct 13, 2025 | 3,915.00 | 3,915.00 | 3,880.00 | 3,905.00 | 3,905.00 | -0.26% | 4,714 | 
| Oct 10, 2025 | 3,950.00 | 3,950.00 | 3,915.00 | 3,915.00 | 3,915.00 | -0.89% | 8,635 | 
| Oct 2, 2025 | 3,975.00 | 4,000.00 | 3,920.00 | 3,950.00 | 3,950.00 | 0.25% | 9,814 | 
| Oct 1, 2025 | 3,995.00 | 4,000.00 | 3,930.00 | 3,940.00 | 3,940.00 | -1.38% | 6,042 | 
| Sep 30, 2025 | 4,030.00 | 4,040.00 | 3,980.00 | 3,995.00 | 3,995.00 | - | 7,094 | 
| Sep 29, 2025 | 4,005.00 | 4,035.00 | 3,990.00 | 3,995.00 | 3,995.00 | -0.13% | 4,485 | 
| Sep 26, 2025 | 4,050.00 | 4,095.00 | 3,990.00 | 4,000.00 | 4,000.00 | -1.23% | 18,812 | 
| Sep 25, 2025 | 4,075.00 | 4,090.00 | 4,035.00 | 4,050.00 | 4,050.00 | -1.10% | 11,700 | 
| Sep 24, 2025 | 4,125.00 | 4,150.00 | 4,080.00 | 4,095.00 | 4,095.00 | -0.12% | 3,739 | 
| Sep 23, 2025 | 4,115.00 | 4,125.00 | 4,050.00 | 4,100.00 | 4,100.00 | 0.61% | 8,472 | 
| Sep 22, 2025 | 4,100.00 | 4,110.00 | 4,065.00 | 4,075.00 | 4,075.00 | 0.25% | 5,191 | 
| Sep 19, 2025 | 4,065.00 | 4,070.00 | 4,055.00 | 4,065.00 | 4,065.00 | - | 4,455 | 
| Sep 18, 2025 | 4,100.00 | 4,100.00 | 4,060.00 | 4,065.00 | 4,065.00 | -0.61% | 5,037 | 
| Sep 17, 2025 | 4,040.00 | 4,100.00 | 4,030.00 | 4,090.00 | 4,090.00 | 1.74% | 4,600 | 
| Sep 16, 2025 | 4,050.00 | 4,090.00 | 4,000.00 | 4,020.00 | 4,020.00 | -1.71% | 6,535 | 
| 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 |