Skip to main content
logo
Clean & Science co., Ltd (KOSDAQ:045520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,840.00
-10.00 (-0.35%)
At close: Aug 5, 2026

Clean & Science co., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20262,730.002,785.002,590.002,710.002,710.00-0.73%31,949
Jul 20, 20262,850.002,870.002,730.002,730.002,730.00-5.70%10,849
Jul 16, 20263,015.003,025.002,870.002,895.002,895.00-2.53%11,293
Jul 15, 20263,080.003,260.002,930.002,970.002,970.000.34%41,378
Jul 14, 20262,980.002,980.002,825.002,960.002,960.002.78%15,911
Jul 13, 20263,070.003,300.002,870.002,880.002,880.00-6.19%36,128
Jul 10, 20262,930.003,445.002,910.003,070.003,070.009.06%70,871
Jul 9, 20262,900.002,955.002,755.002,815.002,815.00-3.26%29,597
Jul 8, 20262,980.002,990.002,720.002,910.002,910.00-0.85%24,340
Jul 7, 20262,995.003,100.002,880.002,935.002,935.00-2.49%15,152
Jul 6, 20262,970.003,075.002,800.003,010.003,010.001.18%17,033
Jul 3, 20263,080.003,170.002,775.002,975.002,975.00-3.41%79,741
Jul 2, 20263,100.003,230.002,805.003,080.003,080.00-0.96%63,234
Jul 1, 20263,790.003,790.003,000.003,110.003,110.000.65%161,120
Jun 30, 20262,730.003,090.002,730.003,090.003,090.0013.19%165,275
Jun 29, 20262,820.002,955.002,650.002,730.002,730.000.37%83,358
Jun 26, 20262,890.002,915.002,605.002,720.002,720.00-5.23%137,328
Jun 25, 20263,100.003,120.002,760.002,870.002,870.00-7.42%129,495
Jun 24, 20263,455.003,520.003,070.003,100.003,100.00-7.46%352,808
Jun 23, 20264,500.004,740.003,010.003,350.003,350.00-15.30%1,429,675
Jun 22, 20263,200.003,955.003,200.003,955.003,955.0029.89%449,473
Jun 19, 20263,085.003,180.002,875.003,045.003,045.00-1.14%47,186
Jun 18, 20263,075.003,285.002,955.003,080.003,080.000.16%21,422
Jun 17, 20263,220.003,300.003,050.003,075.003,075.00-4.50%30,237
Jun 16, 20263,180.003,280.003,150.003,220.003,220.001.42%35,944
Jun 15, 20262,910.003,280.002,850.003,175.003,175.008.92%106,818
Jun 12, 20262,480.003,220.002,400.002,915.002,915.0017.54%328,500
Jun 11, 20262,345.002,490.002,330.002,480.002,480.005.53%26,456
Jun 10, 20262,170.002,400.002,165.002,350.002,350.008.29%37,511
Jun 9, 20262,315.002,315.002,110.002,170.002,170.00-6.26%28,853
Jun 8, 20262,350.002,430.002,235.002,315.002,315.00-4.73%36,866
Jun 5, 20262,440.002,440.002,322.002,430.002,430.001.04%9,211
Jun 4, 20262,340.002,440.002,335.002,405.002,405.002.78%18,145
Jun 2, 20262,370.002,430.002,215.002,340.002,340.00-1.27%27,701
Jun 1, 20262,595.002,600.002,360.002,370.002,370.00-8.67%35,873
May 29, 20262,630.002,630.002,415.002,595.002,595.00-1.89%29,566
May 28, 20262,685.002,715.002,630.002,645.002,645.000.57%14,062
May 27, 20262,805.002,835.002,630.002,630.002,630.00-5.73%16,706