Skip to main content
logo
Clean & Science co., Ltd (KOSDAQ:045520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,430.00
-5.00 (-0.15%)
At close: Feb 27, 2026

Clean & Science co., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 20263,375.003,375.003,290.003,290.003,290.00-1.05%8,897
Jan 13, 20263,360.003,370.003,300.003,325.003,325.00-1.04%13,611
Jan 12, 20263,400.003,415.003,350.003,360.003,360.00-1.18%18,174
Jan 9, 20263,400.003,405.003,350.003,400.003,400.00-0.87%7,343
Jan 8, 20263,400.003,435.003,400.003,430.003,430.00-8,894
Jan 7, 20263,430.003,430.003,400.003,430.003,430.00-7,375
Jan 6, 20263,400.003,440.003,395.003,430.003,430.00-9,736
Jan 5, 20263,465.003,470.003,430.003,430.003,430.00-1.15%18,339
Jan 2, 20263,470.003,480.003,430.003,470.003,470.00-11,902
Dec 30, 20253,415.003,470.003,400.003,470.003,470.001.02%9,450
Dec 29, 20253,450.003,480.003,430.003,435.003,435.00-1.29%16,044
Dec 26, 20253,450.003,490.003,445.003,480.003,480.00-17,555
Dec 24, 20253,525.003,530.003,465.003,480.003,480.00-1.28%19,030
Dec 23, 20253,660.003,670.003,505.003,525.003,525.00-3.69%60,235
Dec 22, 20253,430.004,420.003,430.003,660.003,660.005.78%1,119,168
Dec 19, 20253,455.003,480.003,450.003,460.003,460.00-0.57%6,777
Dec 18, 20253,460.003,485.003,460.003,480.003,480.00-0.29%2,619
Dec 17, 20253,470.003,500.003,450.003,490.003,490.00-0.43%4,535
Dec 16, 20253,515.003,545.003,495.003,505.003,505.00-1.27%4,157
Dec 15, 20253,500.003,585.003,460.003,550.003,550.000.42%5,694
Dec 12, 20253,535.003,575.003,500.003,535.003,535.00-0.42%4,465