KleanNara Co., Ltd. (KRX:004540)
South Korea · Delayed Price · Currency is KRW 1,968.00
+5.00 (0.25%)
At close: Nov 21, 2025
KleanNara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,946.00 | 1,984.00 | 1,943.00 | 1,953.00 | 1,953.00 | 0.15% | 21,701 |
| Nov 25, 2025 | 1,941.00 | 1,963.00 | 1,935.00 | 1,950.00 | 1,950.00 | -0.10% | 28,388 |
| Nov 24, 2025 | 1,968.00 | 1,993.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.81% | 22,840 |
| Nov 21, 2025 | 1,930.00 | 2,010.00 | 1,930.00 | 1,968.00 | 1,968.00 | 0.25% | 63,830 |
| Nov 20, 2025 | 1,924.00 | 1,971.00 | 1,924.00 | 1,963.00 | 1,963.00 | 1.29% | 19,800 |
| Nov 19, 2025 | 1,952.00 | 1,977.00 | 1,920.00 | 1,938.00 | 1,938.00 | -0.26% | 14,414 |
| Nov 18, 2025 | 1,997.00 | 2,010.00 | 1,935.00 | 1,943.00 | 1,943.00 | -2.80% | 57,032 |
| Nov 17, 2025 | 1,970.00 | 2,005.00 | 1,950.00 | 1,999.00 | 1,999.00 | 1.42% | 31,673 |
| Nov 14, 2025 | 1,992.00 | 1,997.00 | 1,967.00 | 1,971.00 | 1,971.00 | -1.05% | 30,376 |
| Nov 13, 2025 | 1,978.00 | 2,005.00 | 1,977.00 | 1,992.00 | 1,992.00 | -0.20% | 47,908 |
| Nov 12, 2025 | 1,930.00 | 1,999.00 | 1,930.00 | 1,996.00 | 1,996.00 | 2.94% | 68,022 |
| Nov 11, 2025 | 1,940.00 | 1,979.00 | 1,939.00 | 1,939.00 | 1,939.00 | -0.05% | 24,321 |
| Nov 10, 2025 | 1,920.00 | 1,967.00 | 1,916.00 | 1,940.00 | 1,940.00 | 1.04% | 60,210 |
| Nov 7, 2025 | 1,936.00 | 1,977.00 | 1,910.00 | 1,920.00 | 1,920.00 | -0.83% | 93,716 |
| Nov 6, 2025 | 1,900.00 | 1,945.00 | 1,880.00 | 1,936.00 | 1,936.00 | 2.16% | 77,143 |
| Nov 5, 2025 | 1,910.00 | 1,926.00 | 1,880.00 | 1,895.00 | 1,895.00 | -0.79% | 71,232 |
| Nov 4, 2025 | 1,902.00 | 1,956.00 | 1,902.00 | 1,910.00 | 1,910.00 | 0.37% | 63,114 |
| Nov 3, 2025 | 1,939.00 | 1,957.00 | 1,900.00 | 1,903.00 | 1,903.00 | -1.86% | 95,257 |
| Oct 31, 2025 | 1,950.00 | 1,980.00 | 1,923.00 | 1,939.00 | 1,939.00 | 0.36% | 34,305 |
| Oct 30, 2025 | 1,968.00 | 1,969.00 | 1,932.00 | 1,932.00 | 1,932.00 | -1.83% | 116,810 |
| Oct 29, 2025 | 1,979.00 | 1,999.00 | 1,968.00 | 1,968.00 | 1,968.00 | -0.56% | 67,196 |
| Oct 28, 2025 | 1,987.00 | 2,000.00 | 1,973.00 | 1,979.00 | 1,979.00 | -0.15% | 56,241 |
| Oct 27, 2025 | 1,984.00 | 2,015.00 | 1,972.00 | 1,982.00 | 1,982.00 | -0.25% | 118,279 |
| Oct 24, 2025 | 2,015.00 | 2,015.00 | 1,985.00 | 1,987.00 | 1,987.00 | -0.30% | 84,088 |
| Oct 23, 2025 | 1,998.00 | 2,015.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.20% | 30,943 |
| Oct 22, 2025 | 1,996.00 | 2,020.00 | 1,988.00 | 1,997.00 | 1,997.00 | 0.05% | 80,095 |
| Oct 21, 2025 | 1,999.00 | 2,005.00 | 1,991.00 | 1,996.00 | 1,996.00 | 0.30% | 72,338 |
| Oct 20, 2025 | 1,997.00 | 2,015.00 | 1,985.00 | 1,990.00 | 1,990.00 | -0.20% | 39,680 |
| Oct 17, 2025 | 1,999.00 | 2,015.00 | 1,986.00 | 1,994.00 | 1,994.00 | -0.15% | 68,749 |
| Oct 16, 2025 | 2,005.00 | 2,010.00 | 1,990.00 | 1,997.00 | 1,997.00 | -0.40% | 51,512 |
| Oct 15, 2025 | 2,000.00 | 2,030.00 | 1,996.00 | 2,005.00 | 2,005.00 | 0.25% | 49,517 |
| Oct 14, 2025 | 2,005.00 | 2,020.00 | 1,996.00 | 2,000.00 | 2,000.00 | 0.05% | 75,290 |
| Oct 13, 2025 | 2,095.00 | 2,095.00 | 1,985.00 | 1,999.00 | 1,999.00 | -0.05% | 126,459 |
| Oct 10, 2025 | 2,005.00 | 2,040.00 | 1,998.00 | 2,000.00 | 2,000.00 | -1.23% | 107,324 |
| Oct 2, 2025 | 2,065.00 | 2,065.00 | 2,015.00 | 2,025.00 | 2,025.00 | -0.25% | 86,496 |
| Oct 1, 2025 | 2,010.00 | 2,070.00 | 2,010.00 | 2,030.00 | 2,030.00 | - | 51,427 |
| Sep 30, 2025 | 2,030.00 | 2,055.00 | 2,020.00 | 2,030.00 | 2,030.00 | -1.22% | 27,203 |
| Sep 29, 2025 | 2,020.00 | 2,070.00 | 2,020.00 | 2,055.00 | 2,055.00 | 2.24% | 59,958 |
| Sep 26, 2025 | 2,035.00 | 2,055.00 | 2,005.00 | 2,010.00 | 2,010.00 | -1.23% | 83,341 |
| Sep 25, 2025 | 2,040.00 | 2,050.00 | 2,020.00 | 2,035.00 | 2,035.00 | 0.74% | 36,932 |
| Sep 24, 2025 | 2,045.00 | 2,065.00 | 2,015.00 | 2,020.00 | 2,020.00 | -0.49% | 44,818 |
| Sep 23, 2025 | 2,055.00 | 2,100.00 | 2,005.00 | 2,030.00 | 2,030.00 | -1.93% | 110,140 |
| Sep 22, 2025 | 2,080.00 | 2,095.00 | 2,060.00 | 2,070.00 | 2,070.00 | -0.48% | 51,235 |
| Sep 19, 2025 | 2,115.00 | 2,120.00 | 2,080.00 | 2,080.00 | 2,080.00 | -1.65% | 65,079 |
| Sep 18, 2025 | 2,085.00 | 2,120.00 | 2,085.00 | 2,115.00 | 2,115.00 | 1.20% | 62,644 |
| Sep 17, 2025 | 2,085.00 | 2,115.00 | 2,070.00 | 2,090.00 | 2,090.00 | -0.24% | 27,192 |
| Sep 16, 2025 | 2,080.00 | 2,110.00 | 2,070.00 | 2,095.00 | 2,095.00 | 0.24% | 41,656 |
| Sep 15, 2025 | 2,105.00 | 2,110.00 | 2,085.00 | 2,090.00 | 2,090.00 | -0.48% | 52,057 |
| Sep 12, 2025 | 2,080.00 | 2,120.00 | 2,080.00 | 2,100.00 | 2,100.00 | 0.72% | 58,960 |
| Sep 11, 2025 | 2,115.00 | 2,120.00 | 2,085.00 | 2,085.00 | 2,085.00 | -0.48% | 31,803 |