Skip to main content
logo
KleanNara Co., Ltd. (KRX:004540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,105.00
+5.00 (0.24%)
At close: Sep 5, 2025

KleanNara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,150.002,150.002,080.002,085.002,085.00-0.95%52,509
Sep 5, 20252,090.002,125.002,090.002,105.002,105.000.24%46,025
Sep 4, 20252,095.002,125.002,095.002,100.002,100.000.24%61,530
Sep 3, 20252,125.002,130.002,090.002,095.002,095.00-1.64%75,466
Sep 2, 20252,090.002,140.002,090.002,130.002,130.001.91%133,853
Sep 1, 20252,060.002,265.002,060.002,090.002,090.002.70%1,129,616
Aug 29, 20252,035.002,075.002,005.002,035.002,035.000.49%66,779
Aug 28, 20252,025.002,055.002,015.002,025.002,025.000.75%77,774
Aug 27, 20252,020.002,030.002,005.002,010.002,010.00-0.50%41,467
Aug 26, 20252,015.002,050.002,010.002,020.002,020.000.25%38,846
Aug 25, 20252,035.002,050.002,015.002,015.002,015.00-0.98%30,014
Aug 22, 20252,025.002,045.002,000.002,035.002,035.000.49%33,490
Aug 21, 20252,005.002,045.002,000.002,025.002,025.001.25%51,379
Aug 20, 20252,015.002,030.001,993.002,000.002,000.00-1.72%83,701
Aug 19, 20252,035.002,070.002,020.002,035.002,035.00-61,728
Aug 18, 20252,025.002,045.002,020.002,035.002,035.000.25%37,520
Aug 14, 20252,010.002,050.002,000.002,030.002,030.000.74%96,597
Aug 13, 20252,020.002,030.001,999.002,015.002,015.00-95,867
Aug 12, 20252,025.002,040.002,015.002,015.002,015.00-49,911
Aug 11, 20252,010.002,045.002,005.002,015.002,015.00-0.49%80,003
Aug 8, 20252,005.002,045.002,005.002,025.002,025.001.00%25,204
Aug 7, 20252,020.002,050.002,000.002,005.002,005.00-0.74%146,085
Aug 6, 20252,020.002,040.001,993.002,020.002,020.00-126,060
Aug 5, 20252,005.002,050.001,979.002,020.002,020.000.75%166,024
Aug 4, 20252,045.002,045.001,999.002,005.002,005.00-0.99%135,356
Aug 1, 20252,055.002,055.002,000.002,025.002,025.00-1.46%190,892
Jul 31, 20252,095.002,155.002,055.002,055.002,055.00-0.96%265,089
Jul 30, 20252,110.002,110.002,065.002,075.002,075.00-0.72%136,360
Jul 29, 20252,110.002,145.002,070.002,090.002,090.00-0.95%200,257
Jul 28, 20252,135.002,150.002,095.002,110.002,110.00-1.17%113,769
Jul 25, 20252,125.002,380.002,125.002,135.002,135.000.47%1,017,143
Jul 24, 20252,155.002,160.002,115.002,125.002,125.00-1.16%105,999
Jul 23, 20252,140.002,155.002,130.002,150.002,150.000.47%79,604
Jul 22, 20252,190.002,195.002,135.002,140.002,140.00-2.51%138,115
Jul 21, 20252,175.002,200.002,160.002,195.002,195.00-137,405
Jul 18, 20252,245.002,245.002,180.002,195.002,195.00-0.23%42,132
Jul 17, 20252,185.002,230.002,170.002,200.002,200.000.92%69,164
Jul 16, 20252,230.002,245.002,175.002,180.002,180.00-1.36%106,108
Jul 15, 20252,230.002,235.002,200.002,210.002,210.00-0.90%97,452
Jul 14, 20252,230.002,410.002,205.002,230.002,230.00-610,637
Jul 11, 20252,210.002,245.002,180.002,230.002,230.001.83%190,462
Jul 10, 20252,240.002,240.002,190.002,190.002,190.00-1.35%97,342
Jul 9, 20252,205.002,230.002,195.002,220.002,220.000.91%56,083
Jul 8, 20252,215.002,225.002,185.002,200.002,200.00-0.90%109,648
Jul 7, 20252,245.002,245.002,170.002,220.002,220.00-75,265
Jul 4, 20252,220.002,245.002,195.002,220.002,220.000.45%188,837
Jul 3, 20252,195.002,225.002,175.002,210.002,210.000.91%132,772
Jul 2, 20252,195.002,205.002,145.002,190.002,190.00-0.23%114,947
Jul 1, 20252,180.002,200.002,160.002,195.002,195.000.69%83,314
Jun 30, 20252,160.002,185.002,150.002,180.002,180.000.93%64,881