KleanNara Co., Ltd. (KRX:004540)
South Korea · Delayed Price · Currency is KRW 2,080.00
-20.00 (-0.95%)
Last updated: Feb 26, 2026, 9:41 AM KST
KleanNara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2,020.00 | 2,195.00 | 1,956.00 | 2,100.00 | 2,100.00 | 8.98% | 2,865,615 |
| Feb 24, 2026 | 1,877.00 | 1,933.00 | 1,873.00 | 1,927.00 | 1,927.00 | 2.66% | 176,047 |
| Feb 23, 2026 | 1,895.00 | 1,895.00 | 1,877.00 | 1,877.00 | 1,877.00 | -0.95% | 76,350 |
| Feb 20, 2026 | 1,922.00 | 1,922.00 | 1,882.00 | 1,895.00 | 1,895.00 | - | 65,087 |
| Feb 19, 2026 | 1,909.00 | 1,914.00 | 1,882.00 | 1,895.00 | 1,895.00 | -0.26% | 83,399 |
| Feb 13, 2026 | 1,912.00 | 1,912.00 | 1,887.00 | 1,900.00 | 1,900.00 | -0.73% | 48,228 |
| Feb 12, 2026 | 1,917.00 | 1,930.00 | 1,909.00 | 1,914.00 | 1,914.00 | -0.16% | 77,143 |
| Feb 11, 2026 | 1,926.00 | 1,938.00 | 1,911.00 | 1,917.00 | 1,917.00 | -0.21% | 73,590 |
| Feb 10, 2026 | 1,901.00 | 1,923.00 | 1,892.00 | 1,921.00 | 1,921.00 | 1.05% | 71,490 |
| Feb 9, 2026 | 1,902.00 | 1,912.00 | 1,889.00 | 1,901.00 | 1,901.00 | 0.53% | 63,383 |
| Feb 6, 2026 | 1,905.00 | 1,905.00 | 1,855.00 | 1,891.00 | 1,891.00 | -0.73% | 61,632 |
| Feb 5, 2026 | 1,926.00 | 1,999.00 | 1,894.00 | 1,905.00 | 1,905.00 | -1.09% | 154,046 |
| Feb 4, 2026 | 1,905.00 | 1,927.00 | 1,884.00 | 1,926.00 | 1,926.00 | 1.32% | 63,543 |
| Feb 3, 2026 | 1,887.00 | 1,909.00 | 1,882.00 | 1,901.00 | 1,901.00 | 0.74% | 80,019 |
| Feb 2, 2026 | 1,935.00 | 1,939.00 | 1,885.00 | 1,887.00 | 1,887.00 | -1.46% | 87,790 |
| Jan 30, 2026 | 1,932.00 | 1,932.00 | 1,908.00 | 1,915.00 | 1,915.00 | -0.36% | 46,707 |
| Jan 29, 2026 | 1,928.00 | 1,935.00 | 1,903.00 | 1,922.00 | 1,922.00 | -0.31% | 70,097 |
| Jan 28, 2026 | 1,950.00 | 1,950.00 | 1,923.00 | 1,928.00 | 1,928.00 | -0.36% | 106,542 |
| Jan 27, 2026 | 1,974.00 | 1,975.00 | 1,925.00 | 1,935.00 | 1,935.00 | -0.26% | 80,633 |
| Jan 26, 2026 | 1,949.00 | 2,000.00 | 1,916.00 | 1,940.00 | 1,940.00 | -0.46% | 270,570 |
| Jan 23, 2026 | 1,962.00 | 2,030.00 | 1,938.00 | 1,949.00 | 1,949.00 | -0.05% | 173,766 |
| Jan 22, 2026 | 2,025.00 | 2,095.00 | 1,932.00 | 1,950.00 | 1,950.00 | -2.99% | 886,168 |
| Jan 21, 2026 | 2,010.00 | 2,210.00 | 1,958.00 | 2,010.00 | 2,010.00 | 3.82% | 3,004,248 |
| Jan 20, 2026 | 1,822.00 | 2,340.00 | 1,822.00 | 1,936.00 | 1,936.00 | 4.54% | 6,197,857 |
| Jan 19, 2026 | 1,831.00 | 1,855.00 | 1,822.00 | 1,852.00 | 1,852.00 | 1.15% | 62,677 |
| Jan 16, 2026 | 1,848.00 | 1,860.00 | 1,827.00 | 1,831.00 | 1,831.00 | -0.65% | 48,981 |
| Jan 15, 2026 | 1,880.00 | 1,880.00 | 1,825.00 | 1,843.00 | 1,843.00 | -1.44% | 59,181 |
| Jan 14, 2026 | 1,850.00 | 1,995.00 | 1,813.00 | 1,870.00 | 1,870.00 | 2.24% | 262,684 |
| Jan 13, 2026 | 1,833.00 | 1,858.00 | 1,818.00 | 1,829.00 | 1,829.00 | -0.16% | 70,834 |
| Jan 12, 2026 | 1,860.00 | 1,860.00 | 1,817.00 | 1,832.00 | 1,832.00 | -1.45% | 113,929 |
| 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 |