KleanNara Co., Ltd. (KRX:004540)
South Korea · Delayed Price · Currency is KRW 1,859.00
-16.00 (-0.85%)
Jan 9, 2026, 3:30 PM KST
KleanNara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,896.00 | 1,896.00 | 1,850.00 | 1,859.00 | 1,859.00 | -0.85% | 49,025 |
| Jan 8, 2026 | 1,907.00 | 1,908.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.37% | 47,933 |
| Jan 7, 2026 | 1,917.00 | 1,930.00 | 1,874.00 | 1,901.00 | 1,901.00 | -0.78% | 66,105 |
| Jan 6, 2026 | 1,918.00 | 1,943.00 | 1,916.00 | 1,916.00 | 1,916.00 | -0.10% | 40,822 |
| Jan 5, 2026 | 1,906.00 | 1,940.00 | 1,900.00 | 1,918.00 | 1,918.00 | 0.63% | 53,634 |
| Jan 2, 2026 | 1,901.00 | 1,935.00 | 1,871.00 | 1,906.00 | 1,906.00 | 0.26% | 60,529 |
| Dec 30, 2025 | 1,912.00 | 1,912.00 | 1,899.00 | 1,901.00 | 1,901.00 | 0.58% | 29,258 |
| Dec 29, 2025 | 1,938.00 | 1,938.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.15% | 66,050 |
| Dec 26, 2025 | 1,943.00 | 1,943.00 | 1,910.00 | 1,912.00 | 1,912.00 | -0.26% | 13,132 |
| Dec 24, 2025 | 1,936.00 | 1,948.00 | 1,915.00 | 1,917.00 | 1,917.00 | -0.21% | 24,160 |
| Dec 23, 2025 | 1,935.00 | 1,949.00 | 1,921.00 | 1,921.00 | 1,921.00 | -0.93% | 38,347 |
| Dec 22, 2025 | 1,949.00 | 1,962.00 | 1,939.00 | 1,939.00 | 1,939.00 | -0.51% | 54,045 |
| Dec 19, 2025 | 1,955.00 | 1,972.00 | 1,930.00 | 1,949.00 | 1,949.00 | -0.31% | 31,389 |
| Dec 18, 2025 | 1,970.00 | 1,970.00 | 1,945.00 | 1,955.00 | 1,955.00 | -0.51% | 31,995 |
| Dec 17, 2025 | 1,956.00 | 2,005.00 | 1,949.00 | 1,965.00 | 1,965.00 | 1.50% | 53,230 |
| Dec 16, 2025 | 1,971.00 | 1,972.00 | 1,936.00 | 1,936.00 | 1,936.00 | -1.73% | 37,618 |
| Dec 15, 2025 | 1,961.00 | 1,975.00 | 1,943.00 | 1,970.00 | 1,970.00 | 0.46% | 39,267 |
| Dec 12, 2025 | 1,970.00 | 1,970.00 | 1,950.00 | 1,961.00 | 1,961.00 | -0.20% | 33,266 |
| Dec 11, 2025 | 1,950.00 | 1,976.00 | 1,934.00 | 1,965.00 | 1,965.00 | 1.34% | 25,438 |
| Dec 10, 2025 | 1,937.00 | 1,968.00 | 1,936.00 | 1,939.00 | 1,939.00 | -0.87% | 29,694 |
| Dec 9, 2025 | 1,942.00 | 1,973.00 | 1,936.00 | 1,956.00 | 1,956.00 | 0.72% | 30,652 |
| Dec 8, 2025 | 1,960.00 | 1,968.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.31% | 44,286 |
| Dec 5, 2025 | 1,945.00 | 1,988.00 | 1,850.00 | 1,948.00 | 1,948.00 | 0.15% | 123,812 |
| Dec 4, 2025 | 1,965.00 | 1,985.00 | 1,941.00 | 1,945.00 | 1,945.00 | -0.15% | 41,421 |
| Dec 3, 2025 | 1,942.00 | 1,954.00 | 1,935.00 | 1,948.00 | 1,948.00 | 0.31% | 19,113 |
| Dec 2, 2025 | 1,935.00 | 1,967.00 | 1,935.00 | 1,942.00 | 1,942.00 | 0.36% | 18,761 |
| Dec 1, 2025 | 1,949.00 | 1,969.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.05% | 27,861 |
| Nov 28, 2025 | 1,944.00 | 1,948.00 | 1,935.00 | 1,936.00 | 1,936.00 | - | 11,352 |
| Nov 27, 2025 | 1,969.00 | 1,969.00 | 1,931.00 | 1,936.00 | 1,936.00 | -0.87% | 18,993 |
| 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 |