Clean & Science co., Ltd (KOSDAQ:045520)
South Korea · Delayed Price · Currency is KRW 2,300.00
-10.00 (-0.43%)
At close: Nov 4, 2026
Clean & Science co., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,265.00 | 2,350.00 | 2,260.00 | 2,300.00 | 2,300.00 | -0.43% | 10,627 |
| Nov 3, 2026 | 2,400.00 | 2,400.00 | 2,255.00 | 2,310.00 | 2,310.00 | -1.91% | 17,327 |
| Nov 2, 2026 | 2,380.00 | 2,405.00 | 2,335.00 | 2,355.00 | 2,355.00 | -1.26% | 5,308 |
| Oct 30, 2026 | 2,500.00 | 2,550.00 | 2,370.00 | 2,385.00 | 2,385.00 | -4.98% | 10,171 |
| Oct 29, 2026 | 2,570.00 | 2,610.00 | 2,445.00 | 2,510.00 | 2,510.00 | -2.33% | 21,794 |
| Oct 28, 2026 | 2,580.00 | 2,680.00 | 2,415.00 | 2,570.00 | 2,570.00 | -2.28% | 40,374 |
| Oct 27, 2026 | 3,035.00 | 3,040.00 | 2,550.00 | 2,630.00 | 2,630.00 | -13.34% | 41,328 |
| Oct 26, 2026 | 3,185.00 | 3,280.00 | 3,035.00 | 3,035.00 | 3,035.00 | -4.71% | 4,351 |
| Oct 23, 2026 | 3,275.00 | 3,275.00 | 3,140.00 | 3,185.00 | 3,185.00 | -0.47% | 13,287 |
| Oct 22, 2026 | 3,250.00 | 3,250.00 | 3,200.00 | 3,200.00 | 3,200.00 | -0.31% | 28,037 |
| Oct 21, 2026 | 3,280.00 | 3,280.00 | 3,200.00 | 3,210.00 | 3,210.00 | -1.08% | 8,543 |
| Oct 20, 2026 | 3,200.00 | 3,250.00 | 3,200.00 | 3,245.00 | 3,245.00 | 0.46% | 917 |
| Oct 19, 2026 | 3,205.00 | 3,260.00 | 3,105.00 | 3,230.00 | 3,230.00 | 0.78% | 1,838 |
| Oct 16, 2026 | 3,275.00 | 3,275.00 | 3,200.00 | 3,205.00 | 3,205.00 | 1.42% | 19,929 |
| Oct 15, 2026 | 3,275.00 | 3,275.00 | 3,100.00 | 3,160.00 | 3,160.00 | -3.66% | 59,716 |
| Oct 14, 2026 | 3,350.00 | 3,350.00 | 3,200.00 | 3,280.00 | 3,280.00 | -0.46% | 6,837 |
| Oct 13, 2026 | 3,270.00 | 3,295.00 | 3,110.00 | 3,295.00 | 3,295.00 | 3.29% | 22,609 |
| Oct 12, 2026 | 3,275.00 | 3,275.00 | 3,095.00 | 3,190.00 | 3,190.00 | -0.31% | 36,237 |
| Oct 8, 2026 | 3,285.00 | 3,285.00 | 3,200.00 | 3,200.00 | 3,200.00 | -1.69% | 10,138 |
| Oct 7, 2026 | 3,335.00 | 3,335.00 | 3,210.00 | 3,255.00 | 3,255.00 | 0.46% | 7,677 |
| Oct 6, 2026 | 3,330.00 | 3,330.00 | 3,235.00 | 3,240.00 | 3,240.00 | -0.77% | 27,624 |
| Oct 2, 2026 | 3,295.00 | 3,350.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.15% | 4,128 |
| Oct 1, 2026 | 3,320.00 | 3,320.00 | 3,200.00 | 3,260.00 | 3,260.00 | -1.51% | 10,039 |
| Sep 30, 2026 | 3,450.00 | 3,490.00 | 3,310.00 | 3,310.00 | 3,310.00 | -5.16% | 9,024 |
| Sep 29, 2026 | 3,490.00 | 3,590.00 | 3,420.00 | 3,490.00 | 3,490.00 | 0.14% | 23,119 |
| Sep 28, 2026 | 3,190.00 | 3,580.00 | 3,190.00 | 3,485.00 | 3,485.00 | 9.25% | 74,600 |
| Sep 23, 2026 | 3,195.00 | 3,240.00 | 3,095.00 | 3,190.00 | 3,190.00 | -0.31% | 51,191 |
| Sep 22, 2026 | 3,205.00 | 3,260.00 | 3,200.00 | 3,200.00 | 3,200.00 | -0.93% | 41,979 |
| Sep 21, 2026 | 3,245.00 | 3,250.00 | 3,200.00 | 3,230.00 | 3,230.00 | -1.22% | 31,808 |
| Sep 18, 2026 | 3,200.00 | 3,270.00 | 3,200.00 | 3,270.00 | 3,270.00 | 2.19% | 24,623 |
| Sep 17, 2026 | 3,275.00 | 3,360.00 | 3,200.00 | 3,200.00 | 3,200.00 | -2.29% | 18,163 |
| Sep 16, 2026 | 3,240.00 | 3,380.00 | 3,190.00 | 3,275.00 | 3,275.00 | 1.08% | 33,547 |
| Sep 15, 2026 | 3,190.00 | 3,250.00 | 3,085.00 | 3,240.00 | 3,240.00 | 1.89% | 73,244 |
| Sep 14, 2026 | 2,965.00 | 3,480.00 | 2,965.00 | 3,180.00 | 3,180.00 | 7.25% | 217,556 |
| Sep 11, 2026 | 2,930.00 | 2,975.00 | 2,825.00 | 2,965.00 | 2,965.00 | 1.19% | 49,111 |
| Sep 10, 2026 | 2,850.00 | 3,030.00 | 2,800.00 | 2,930.00 | 2,930.00 | 0.17% | 57,484 |
| Sep 9, 2026 | 2,910.00 | 3,030.00 | 2,780.00 | 2,925.00 | 2,925.00 | 8.33% | 105,586 |
| Sep 8, 2026 | 2,620.00 | 2,880.00 | 2,560.00 | 2,700.00 | 2,700.00 | 4.85% | 75,902 |
| Sep 7, 2026 | 2,390.00 | 2,665.00 | 2,380.00 | 2,575.00 | 2,575.00 | 7.74% | 98,561 |
| Sep 4, 2026 | 2,410.00 | 2,420.00 | 2,360.00 | 2,390.00 | 2,390.00 | 0.21% | 19,933 |
| Sep 3, 2026 | 2,410.00 | 2,470.00 | 2,325.00 | 2,385.00 | 2,385.00 | 1.49% | 19,331 |
| Sep 2, 2026 | 2,410.00 | 2,410.00 | 2,330.00 | 2,350.00 | 2,350.00 | -1.47% | 14,851 |
| Sep 1, 2026 | 2,390.00 | 2,390.00 | 2,310.00 | 2,385.00 | 2,385.00 | -0.42% | 10,359 |
| Aug 31, 2026 | 2,300.00 | 2,395.00 | 2,245.00 | 2,395.00 | 2,395.00 | 5.51% | 30,497 |
| Aug 28, 2026 | 2,440.00 | 2,440.00 | 2,270.00 | 2,270.00 | 2,270.00 | -5.42% | 31,049 |
| Aug 27, 2026 | 2,370.00 | 2,450.00 | 2,300.00 | 2,400.00 | 2,400.00 | 1.27% | 17,344 |
| Aug 26, 2026 | 2,520.00 | 2,520.00 | 2,325.00 | 2,370.00 | 2,370.00 | -5.39% | 41,491 |
| Aug 25, 2026 | 2,560.00 | 2,560.00 | 2,445.00 | 2,505.00 | 2,505.00 | 0.20% | 8,552 |
| Aug 24, 2026 | 2,450.00 | 2,580.00 | 2,440.00 | 2,500.00 | 2,500.00 | 0.20% | 27,502 |
| Aug 21, 2026 | 2,565.00 | 2,565.00 | 2,455.00 | 2,495.00 | 2,495.00 | -0.60% | 15,830 |