Skip to main content
logo
Clean & Science co., Ltd (KOSDAQ:045520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,265.00
+5.00 (0.15%)
At close: Oct 2, 2026

Clean & Science co., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,295.003,350.003,265.003,265.003,265.000.15%4,128
Oct 1, 20263,320.003,320.003,200.003,260.003,260.00-1.51%10,039
Sep 30, 20263,450.003,490.003,310.003,310.003,310.00-5.16%9,024
Sep 29, 20263,490.003,590.003,420.003,490.003,490.000.14%23,119
Sep 28, 20263,190.003,580.003,190.003,485.003,485.009.25%74,600
Sep 23, 20263,195.003,240.003,095.003,190.003,190.00-0.31%51,191
Sep 22, 20263,205.003,260.003,200.003,200.003,200.00-0.93%41,979
Sep 21, 20263,245.003,250.003,200.003,230.003,230.00-1.22%31,808
Sep 18, 20263,200.003,270.003,200.003,270.003,270.002.19%24,623
Sep 17, 20263,275.003,360.003,200.003,200.003,200.00-2.29%18,163
Sep 16, 20263,240.003,380.003,190.003,275.003,275.001.08%33,547
Sep 15, 20263,190.003,250.003,085.003,240.003,240.001.89%73,244
Sep 14, 20262,965.003,480.002,965.003,180.003,180.007.25%217,556
Sep 11, 20262,930.002,975.002,825.002,965.002,965.001.19%49,111
Sep 10, 20262,850.003,030.002,800.002,930.002,930.000.17%57,484
Sep 9, 20262,910.003,030.002,780.002,925.002,925.008.33%105,586
Sep 8, 20262,620.002,880.002,560.002,700.002,700.004.85%75,902
Sep 7, 20262,390.002,665.002,380.002,575.002,575.007.74%98,561
Sep 4, 20262,410.002,420.002,360.002,390.002,390.000.21%19,933
Sep 3, 20262,410.002,470.002,325.002,385.002,385.001.49%19,331
Sep 2, 20262,410.002,410.002,330.002,350.002,350.00-1.47%14,851
Sep 1, 20262,390.002,390.002,310.002,385.002,385.00-0.42%10,359
Aug 31, 20262,300.002,395.002,245.002,395.002,395.005.51%30,497
Aug 28, 20262,440.002,440.002,270.002,270.002,270.00-5.42%31,049
Aug 27, 20262,370.002,450.002,300.002,400.002,400.001.27%17,344
Aug 26, 20262,520.002,520.002,325.002,370.002,370.00-5.39%41,491
Aug 25, 20262,560.002,560.002,445.002,505.002,505.000.20%8,552
Aug 24, 20262,450.002,580.002,440.002,500.002,500.000.20%27,502
Aug 21, 20262,565.002,565.002,455.002,495.002,495.00-0.60%15,830
Aug 20, 20262,500.002,540.002,425.002,510.002,510.001.41%20,021
Aug 19, 20262,530.002,575.002,450.002,475.002,475.00-3.88%12,896
Aug 18, 20262,420.002,595.002,420.002,575.002,575.00-3.74%60,453
Aug 14, 20262,830.002,980.002,660.002,675.002,675.00-5.48%103,960
Aug 13, 20262,990.003,080.002,830.002,830.002,830.00-5.03%17,435
Aug 12, 20263,045.003,070.002,980.002,980.002,980.00-2.13%13,249
Aug 11, 20263,020.003,045.002,920.003,045.003,045.000.83%46,835
Aug 10, 20262,980.003,045.002,825.003,020.003,020.002.90%46,092
Aug 7, 20262,750.002,980.002,740.002,935.002,935.005.96%69,785
Aug 6, 20262,755.002,915.002,750.002,770.002,770.00-2.46%15,614
Aug 5, 20262,765.002,857.002,765.002,840.002,840.00-0.35%18,256
Aug 4, 20262,750.002,865.002,675.002,850.002,850.004.78%47,593
Aug 3, 20262,425.002,830.002,400.002,720.002,720.0012.16%103,950
Jul 31, 20262,300.002,460.002,265.002,425.002,425.007.78%106,607
Jul 30, 20262,610.003,135.002,250.002,250.002,250.00-6.83%1,168,884
Jul 29, 20262,545.002,575.002,355.002,415.002,415.00-5.11%21,530
Jul 28, 20262,720.002,720.002,500.002,545.002,545.00-5.74%10,411
Jul 27, 20262,630.002,700.002,600.002,700.002,700.001.89%5,450
Jul 24, 20262,670.002,720.002,585.002,650.002,650.000.38%8,980
Jul 23, 20262,525.002,660.002,525.002,640.002,640.004.55%7,495
Jul 22, 20262,710.002,710.002,525.002,525.002,525.00-6.83%32,025