Skip to main content
logo
KleanNara Co., Ltd. (KRX:004540)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,915.00
-24.00 (-1.24%)
At close: Nov 3, 2025

KleanNara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20251,910.001,926.001,880.001,895.001,895.00-0.79%72,756
Nov 4, 20251,902.001,956.001,902.001,910.001,910.000.37%63,114
Nov 3, 20251,939.001,957.001,900.001,903.001,903.00-1.86%95,257
Oct 31, 20251,950.001,980.001,923.001,939.001,939.000.36%34,305
Oct 30, 20251,968.001,969.001,932.001,932.001,932.00-1.83%121,810
Oct 29, 20251,979.001,999.001,968.001,968.001,968.00-0.56%67,196
Oct 28, 20251,987.002,000.001,973.001,979.001,979.00-0.15%58,429
Oct 27, 20251,984.002,015.001,972.001,982.001,982.00-0.25%122,433
Oct 24, 20252,015.002,015.001,985.001,987.001,987.00-0.30%84,977
Oct 23, 20251,998.002,015.001,993.001,993.001,993.00-0.20%30,943
Oct 22, 20251,996.002,020.001,988.001,997.001,997.000.05%80,837
Oct 21, 20251,999.002,005.001,991.001,996.001,996.000.30%72,338
Oct 20, 20251,997.002,015.001,985.001,990.001,990.00-0.20%39,680
Oct 17, 20251,999.002,015.001,986.001,994.001,994.00-0.15%68,749
Oct 16, 20252,005.002,010.001,990.001,997.001,997.00-0.40%51,512
Oct 15, 20252,000.002,030.001,996.002,005.002,005.000.25%49,517
Oct 14, 20252,005.002,020.001,996.002,000.002,000.000.05%75,922
Oct 13, 20252,095.002,095.001,985.001,999.001,999.00-0.05%126,459
Oct 10, 20252,005.002,040.001,998.002,000.002,000.00-1.23%107,324
Oct 2, 20252,065.002,065.002,015.002,025.002,025.00-0.25%86,496
Oct 1, 20252,010.002,070.002,010.002,030.002,030.00-51,427
Sep 30, 20252,030.002,055.002,020.002,030.002,030.00-1.22%27,203
Sep 29, 20252,020.002,070.002,020.002,055.002,055.002.24%59,958
Sep 26, 20252,035.002,055.002,005.002,010.002,010.00-1.23%83,537
Sep 25, 20252,040.002,050.002,020.002,035.002,035.000.74%36,932
Sep 24, 20252,045.002,065.002,015.002,020.002,020.00-0.49%45,349
Sep 23, 20252,055.002,100.002,005.002,030.002,030.00-1.93%110,509
Sep 22, 20252,080.002,095.002,060.002,070.002,070.00-0.48%51,235
Sep 19, 20252,115.002,120.002,080.002,080.002,080.00-1.65%66,572
Sep 18, 20252,085.002,120.002,085.002,115.002,115.001.20%63,677
Sep 17, 20252,085.002,115.002,070.002,090.002,090.00-0.24%28,206
Sep 16, 20252,080.002,110.002,070.002,095.002,095.000.24%41,656
Sep 15, 20252,105.002,110.002,085.002,090.002,090.00-0.48%52,057
Sep 12, 20252,080.002,120.002,080.002,100.002,100.000.72%58,960
Sep 11, 20252,115.002,120.002,085.002,085.002,085.00-0.48%31,803
Sep 10, 20252,070.002,105.002,070.002,095.002,095.001.21%38,488
Sep 9, 20252,120.002,120.002,055.002,070.002,070.00-0.72%53,297
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