KleanNara Co., Ltd. (KRX:004540)
South Korea · Delayed Price · Currency is KRW 1,217.00
-14.00 (-1.14%)
Jul 27, 2026, 3:30 PM KST
KleanNara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,234.00 | 1,270.00 | 1,201.00 | 1,217.00 | 1,217.00 | -1.14% | 220,102 |
| Jul 24, 2026 | 1,250.00 | 1,283.00 | 1,231.00 | 1,231.00 | 1,231.00 | -2.61% | 197,667 |
| Jul 23, 2026 | 1,253.00 | 1,318.00 | 1,232.00 | 1,264.00 | 1,264.00 | -0.47% | 374,128 |
| Jul 22, 2026 | 1,300.00 | 1,338.00 | 1,265.00 | 1,270.00 | 1,270.00 | -1.55% | 584,708 |
| Jul 21, 2026 | 1,330.00 | 1,408.00 | 1,258.00 | 1,290.00 | 1,290.00 | -5.15% | 1,068,532 |
| Jul 20, 2026 | 1,907.00 | 2,055.00 | 1,345.00 | 1,360.00 | 1,360.00 | -28.68% | 3,984,672 |
| Jul 16, 2026 | 1,538.00 | 1,959.00 | 1,514.00 | 1,907.00 | 1,907.00 | 26.54% | 9,016,106 |
| Jul 15, 2026 | 1,450.00 | 1,578.00 | 1,421.00 | 1,507.00 | 1,507.00 | 3.93% | 319,212 |
| Jul 14, 2026 | 1,430.00 | 1,685.00 | 1,320.00 | 1,450.00 | 1,450.00 | 1.47% | 1,095,624 |
| Jul 13, 2026 | 1,442.00 | 1,487.00 | 1,400.00 | 1,429.00 | 1,429.00 | -0.76% | 41,563 |
| Jul 10, 2026 | 1,385.00 | 1,462.00 | 1,360.00 | 1,440.00 | 1,440.00 | 6.43% | 81,326 |
| Jul 9, 2026 | 1,389.00 | 1,389.00 | 1,349.00 | 1,353.00 | 1,353.00 | -2.59% | 28,148 |
| Jul 8, 2026 | 1,407.00 | 1,415.00 | 1,350.00 | 1,389.00 | 1,389.00 | -0.79% | 21,778 |
| Jul 7, 2026 | 1,426.00 | 1,434.00 | 1,360.00 | 1,400.00 | 1,400.00 | -2.37% | 21,740 |
| Jul 6, 2026 | 1,371.00 | 1,437.00 | 1,371.00 | 1,434.00 | 1,434.00 | - | 33,136 |
| Jul 3, 2026 | 1,438.00 | 1,438.00 | 1,370.00 | 1,434.00 | 1,434.00 | 4.67% | 64,607 |
| Jul 2, 2026 | 1,403.00 | 1,403.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.35% | 24,121 |
| Jul 1, 2026 | 1,384.00 | 1,413.00 | 1,376.00 | 1,403.00 | 1,403.00 | 0.50% | 14,102 |
| Jun 30, 2026 | 1,415.00 | 1,439.00 | 1,360.00 | 1,396.00 | 1,396.00 | -1.34% | 49,810 |
| Jun 29, 2026 | 1,315.00 | 1,415.00 | 1,315.00 | 1,415.00 | 1,415.00 | 6.39% | 66,548 |
| Jun 26, 2026 | 1,400.00 | 1,400.00 | 1,320.00 | 1,330.00 | 1,330.00 | -2.78% | 27,666 |
| Jun 25, 2026 | 1,400.00 | 1,400.00 | 1,340.00 | 1,368.00 | 1,368.00 | 0.59% | 17,073 |
| Jun 24, 2026 | 1,400.00 | 1,400.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1.04% | 36,283 |
| Jun 23, 2026 | 1,425.00 | 1,425.00 | 1,346.00 | 1,346.00 | 1,346.00 | -5.61% | 67,193 |
| Jun 22, 2026 | 1,550.00 | 1,550.00 | 1,420.00 | 1,426.00 | 1,426.00 | -5.25% | 75,446 |
| Jun 19, 2026 | 1,580.00 | 1,599.00 | 1,490.00 | 1,505.00 | 1,505.00 | -4.20% | 119,176 |
| Jun 18, 2026 | 1,604.00 | 1,604.00 | 1,564.00 | 1,571.00 | 1,571.00 | -1.63% | 24,579 |
| Jun 17, 2026 | 1,580.00 | 1,609.00 | 1,564.00 | 1,597.00 | 1,597.00 | 1.14% | 58,168 |
| Jun 16, 2026 | 1,587.00 | 1,600.00 | 1,560.00 | 1,579.00 | 1,579.00 | -0.44% | 48,166 |
| Jun 15, 2026 | 1,605.00 | 1,615.00 | 1,579.00 | 1,586.00 | 1,586.00 | -0.63% | 79,251 |
| Jun 12, 2026 | 1,610.00 | 1,636.00 | 1,560.00 | 1,596.00 | 1,596.00 | -0.87% | 136,011 |
| Jun 11, 2026 | 1,613.00 | 1,970.00 | 1,589.00 | 1,610.00 | 1,610.00 | 2.88% | 1,662,287 |
| Jun 10, 2026 | 1,655.00 | 1,655.00 | 1,520.00 | 1,565.00 | 1,565.00 | -3.45% | 68,921 |
| Jun 9, 2026 | 1,667.00 | 1,667.00 | 1,611.00 | 1,621.00 | 1,621.00 | -0.06% | 53,357 |
| Jun 8, 2026 | 1,681.00 | 1,681.00 | 1,600.00 | 1,622.00 | 1,622.00 | -4.48% | 41,720 |
| Jun 5, 2026 | 1,730.00 | 1,745.00 | 1,694.00 | 1,698.00 | 1,698.00 | -1.39% | 23,217 |
| Jun 4, 2026 | 1,667.00 | 1,725.00 | 1,667.00 | 1,722.00 | 1,722.00 | 3.36% | 91,353 |
| Jun 2, 2026 | 1,627.00 | 1,699.00 | 1,598.00 | 1,666.00 | 1,666.00 | 2.40% | 93,987 |
| Jun 1, 2026 | 1,756.00 | 1,766.00 | 1,615.00 | 1,627.00 | 1,627.00 | -7.35% | 175,846 |
| May 29, 2026 | 1,788.00 | 1,799.00 | 1,737.00 | 1,756.00 | 1,756.00 | -0.79% | 54,485 |
| May 28, 2026 | 1,775.00 | 1,810.00 | 1,720.00 | 1,770.00 | 1,770.00 | 0.06% | 64,002 |
| May 27, 2026 | 1,805.00 | 1,850.00 | 1,769.00 | 1,769.00 | 1,769.00 | -2.05% | 147,925 |
| May 26, 2026 | 1,831.00 | 1,843.00 | 1,801.00 | 1,806.00 | 1,806.00 | -1.37% | 75,903 |
| May 22, 2026 | 1,818.00 | 1,863.00 | 1,805.00 | 1,831.00 | 1,831.00 | 0.72% | 43,350 |
| May 21, 2026 | 1,860.00 | 1,860.00 | 1,800.00 | 1,818.00 | 1,818.00 | -0.82% | 71,101 |
| May 20, 2026 | 1,850.00 | 1,882.00 | 1,820.00 | 1,833.00 | 1,833.00 | -0.92% | 58,471 |
| May 19, 2026 | 1,874.00 | 1,885.00 | 1,840.00 | 1,850.00 | 1,850.00 | -2.12% | 47,193 |
| May 18, 2026 | 1,911.00 | 1,911.00 | 1,856.00 | 1,890.00 | 1,890.00 | 1.72% | 38,167 |
| May 15, 2026 | 1,890.00 | 1,935.00 | 1,858.00 | 1,858.00 | 1,858.00 | -1.59% | 127,681 |
| May 14, 2026 | 1,872.00 | 1,888.00 | 1,865.00 | 1,888.00 | 1,888.00 | 0.85% | 36,222 |