Skip to main content
logo
Clean & Science co., Ltd (KOSDAQ:045520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,665.00
-60.00 (-2.20%)
At close: May 20, 2026

Clean & Science co., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20263,350.003,365.003,305.003,340.003,340.00-14,117
Apr 14, 20263,390.003,390.003,320.003,340.003,340.000.15%9,852
Apr 13, 20263,320.003,355.003,290.003,335.003,335.000.76%6,839
Apr 10, 20263,345.003,390.003,290.003,310.003,310.00-0.75%6,264
Apr 9, 20263,410.003,410.003,300.003,335.003,335.00-0.15%5,379
Apr 8, 20263,475.003,475.003,310.003,340.003,340.00-1.91%15,938
Apr 7, 20263,355.003,550.003,350.003,405.003,405.001.49%47,902
Apr 6, 20263,275.003,395.003,270.003,355.003,355.002.76%9,039
Apr 3, 20263,230.003,345.003,220.003,265.003,265.000.31%8,058
Apr 2, 20263,245.003,280.003,200.003,255.003,255.000.31%19,611
Apr 1, 20263,180.003,250.003,180.003,245.003,245.002.37%9,417
Mar 31, 20263,170.003,210.003,120.003,170.003,170.00-13,829
Mar 30, 20263,095.003,175.003,070.003,170.003,170.002.26%12,633
Mar 27, 20263,150.003,150.003,075.003,100.003,100.00-0.80%8,756
Mar 26, 20263,115.003,150.003,070.003,125.003,125.000.32%6,202
Mar 25, 20263,065.003,145.003,040.003,115.003,115.001.63%8,273
Mar 24, 20263,040.003,090.003,015.003,065.003,065.001.16%8,870
Mar 23, 20263,065.003,105.002,995.003,030.003,030.00-2.42%13,894
Mar 20, 20263,125.003,150.003,055.003,105.003,105.00-1.43%8,549
Mar 19, 20263,110.003,170.003,075.003,150.003,150.001.29%6,012
Mar 18, 20263,130.003,135.003,085.003,110.003,110.00-0.48%5,432
Mar 17, 20263,200.003,200.003,080.003,125.003,125.000.16%7,906
Mar 16, 20263,105.003,135.003,105.003,120.003,120.000.32%9,086
Mar 13, 20263,130.003,140.003,005.003,110.003,110.00-0.96%65,009
Mar 12, 20263,135.003,145.003,090.003,140.003,140.00-0.16%3,683
Mar 11, 20263,130.003,175.003,005.003,145.003,145.00-0.32%16,731
Mar 10, 20263,155.003,180.003,115.003,155.003,155.001.45%5,061