Skip to main content
logo
Clean & Science co., Ltd (KOSDAQ:045520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
+360.00 (13.19%)
At close: Jun 30, 2026

Clean & Science co., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 26, 20262,790.002,835.002,790.002,790.002,790.00-13,193
May 22, 20262,665.002,830.002,665.002,790.002,790.004.69%24,458
May 21, 20262,670.002,720.002,665.002,665.002,665.00-13,578
May 20, 20262,770.002,800.002,500.002,665.002,665.00-2.20%19,515
May 19, 20262,815.002,815.002,700.002,725.002,725.00-1.27%21,504
May 18, 20262,850.002,850.002,710.002,760.002,760.00-1.78%13,095
May 15, 20262,900.002,980.002,810.002,810.002,810.00-3.10%26,062
May 14, 20262,975.002,975.002,855.002,900.002,900.00-1.86%12,657
May 13, 20263,010.003,010.002,900.002,955.002,955.00-1.83%19,186
May 12, 20263,010.003,040.003,000.003,010.003,010.00-1.47%10,905
May 11, 20263,090.003,090.003,000.003,055.003,055.00-2.55%40,303
May 8, 20263,155.003,155.003,100.003,135.003,135.00-0.63%8,918
May 7, 20263,265.003,265.003,100.003,155.003,155.00-3.66%22,023
May 6, 20263,280.003,300.003,260.003,275.003,275.00-0.76%9,467
May 4, 20263,355.003,370.003,260.003,300.003,300.00-1.64%27,887
Apr 30, 20263,330.003,400.003,290.003,355.003,355.000.60%38,846
Apr 29, 20263,350.003,350.003,300.003,335.003,335.00-0.45%6,098
Apr 28, 20263,350.003,375.003,310.003,350.003,350.000.15%10,097
Apr 27, 20263,430.003,435.003,330.003,345.003,345.00-2.19%17,314
Apr 24, 20263,375.003,490.003,375.003,420.003,420.000.59%4,580
Apr 23, 20263,445.003,470.003,360.003,400.003,400.00-2.02%9,650
Apr 22, 20263,570.003,575.003,465.003,470.003,470.00-3.74%26,503
Apr 21, 20263,600.003,700.003,495.003,605.003,605.003.15%91,289
Apr 20, 20263,330.003,520.003,260.003,495.003,495.004.02%19,492
Apr 17, 20263,360.003,565.003,330.003,360.003,360.000.90%51,012
Apr 16, 20263,360.003,360.003,285.003,330.003,330.00-0.30%15,468