KleanNara Co., Ltd. (KRX:004540)
South Korea · Delayed Price · Currency is KRW 1,412.00
-217.00 (-13.32%)
Nov 11, 2026, 3:30 PM KST
KleanNara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,700.00 | 1,780.00 | 1,383.00 | 1,412.00 | 1,412.00 | -13.32% | 2,534,532 |
| Nov 10, 2026 | 1,693.00 | 1,890.00 | 1,571.00 | 1,629.00 | 1,629.00 | -5.67% | 4,214,268 |
| Nov 9, 2026 | 1,608.00 | 2,140.00 | 1,605.00 | 1,727.00 | 1,727.00 | 0.06% | 15,593,702 |
| Nov 6, 2026 | 1,708.00 | 2,020.00 | 1,699.00 | 1,726.00 | 1,726.00 | 11.07% | 17,125,620 |
| Nov 5, 2026 | 1,196.00 | 1,554.00 | 1,178.00 | 1,554.00 | 1,554.00 | 29.93% | 6,093,438 |
| Nov 4, 2026 | 1,427.00 | 1,490.00 | 1,090.00 | 1,196.00 | 1,196.00 | -14.39% | 3,071,250 |
| Nov 3, 2026 | 1,092.00 | 1,397.00 | 1,092.00 | 1,397.00 | 1,397.00 | 29.95% | 2,889,083 |
| Nov 2, 2026 | 1,056.00 | 1,100.00 | 1,030.00 | 1,075.00 | 1,075.00 | 3.37% | 48,090 |
| Oct 30, 2026 | 1,089.00 | 1,089.00 | 1,040.00 | 1,040.00 | 1,040.00 | -4.59% | 45,364 |
| Oct 29, 2026 | 1,144.00 | 1,144.00 | 1,084.00 | 1,090.00 | 1,090.00 | -2.68% | 27,021 |
| Oct 28, 2026 | 1,139.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,120.00 | -1.67% | 19,237 |
| Oct 27, 2026 | 1,178.00 | 1,252.00 | 1,110.00 | 1,139.00 | 1,139.00 | -0.52% | 28,182 |
| Oct 26, 2026 | 1,182.00 | 1,187.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.97% | 17,288 |
| Oct 23, 2026 | 1,190.00 | 1,190.00 | 1,142.00 | 1,180.00 | 1,180.00 | 1.29% | 18,732 |
| Oct 22, 2026 | 1,197.00 | 1,197.00 | 1,161.00 | 1,165.00 | 1,165.00 | -1.02% | 12,607 |
| Oct 21, 2026 | 1,189.00 | 1,216.00 | 1,155.00 | 1,177.00 | 1,177.00 | -0.08% | 16,699 |
| Oct 20, 2026 | 1,195.00 | 1,195.00 | 1,150.00 | 1,178.00 | 1,178.00 | -1.42% | 10,369 |
| Oct 19, 2026 | 1,143.00 | 1,196.00 | 1,143.00 | 1,195.00 | 1,195.00 | -0.42% | 35,544 |
| Oct 16, 2026 | 1,208.00 | 1,218.00 | 1,183.00 | 1,200.00 | 1,200.00 | - | 50,584 |
| Oct 15, 2026 | 1,225.00 | 1,225.00 | 1,172.00 | 1,200.00 | 1,200.00 | -1.23% | 32,597 |
| Oct 14, 2026 | 1,243.00 | 1,243.00 | 1,210.00 | 1,215.00 | 1,215.00 | -0.41% | 15,515 |
| Oct 13, 2026 | 1,225.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | -0.41% | 21,875 |
| Oct 12, 2026 | 1,244.00 | 1,244.00 | 1,201.00 | 1,225.00 | 1,225.00 | -0.41% | 42,573 |
| Oct 8, 2026 | 1,232.00 | 1,250.00 | 1,222.00 | 1,230.00 | 1,230.00 | -0.16% | 24,070 |
| Oct 7, 2026 | 1,235.00 | 1,244.00 | 1,226.00 | 1,232.00 | 1,232.00 | 0.16% | 14,146 |
| Oct 6, 2026 | 1,240.00 | 1,243.00 | 1,217.00 | 1,230.00 | 1,230.00 | -0.81% | 11,117 |
| Oct 2, 2026 | 1,240.00 | 1,258.00 | 1,204.00 | 1,240.00 | 1,240.00 | -0.32% | 8,617 |
| Oct 1, 2026 | 1,239.00 | 1,249.00 | 1,232.00 | 1,244.00 | 1,244.00 | -0.24% | 8,830 |
| Sep 30, 2026 | 1,234.00 | 1,256.00 | 1,234.00 | 1,247.00 | 1,247.00 | 0.32% | 15,719 |
| Sep 29, 2026 | 1,226.00 | 1,245.00 | 1,198.00 | 1,243.00 | 1,243.00 | 2.98% | 50,237 |
| Sep 28, 2026 | 1,229.00 | 1,230.00 | 1,205.00 | 1,207.00 | 1,207.00 | - | 15,909 |
| Sep 23, 2026 | 1,230.00 | 1,230.00 | 1,205.00 | 1,207.00 | 1,207.00 | -1.31% | 10,785 |
| Sep 22, 2026 | 1,222.00 | 1,228.00 | 1,200.00 | 1,223.00 | 1,223.00 | 0.33% | 31,887 |
| Sep 21, 2026 | 1,263.00 | 1,263.00 | 1,215.00 | 1,219.00 | 1,219.00 | -0.49% | 18,646 |
| Sep 18, 2026 | 1,242.00 | 1,260.00 | 1,221.00 | 1,225.00 | 1,225.00 | -1.37% | 59,485 |
| Sep 17, 2026 | 1,228.00 | 1,247.00 | 1,214.00 | 1,242.00 | 1,242.00 | 0.81% | 19,112 |
| Sep 16, 2026 | 1,243.00 | 1,250.00 | 1,204.00 | 1,232.00 | 1,232.00 | -1.04% | 14,086 |
| Sep 15, 2026 | 1,272.00 | 1,272.00 | 1,239.00 | 1,245.00 | 1,245.00 | 0.16% | 18,695 |
| Sep 14, 2026 | 1,253.00 | 1,253.00 | 1,225.00 | 1,243.00 | 1,243.00 | -0.80% | 21,530 |
| Sep 11, 2026 | 1,239.00 | 1,275.00 | 1,230.00 | 1,253.00 | 1,253.00 | 2.20% | 57,901 |
| Sep 10, 2026 | 1,260.00 | 1,260.00 | 1,220.00 | 1,226.00 | 1,226.00 | -1.21% | 10,350 |
| Sep 9, 2026 | 1,223.00 | 1,272.00 | 1,223.00 | 1,241.00 | 1,241.00 | 0.08% | 17,505 |
| Sep 8, 2026 | 1,258.00 | 1,296.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.80% | 56,941 |
| Sep 7, 2026 | 1,244.00 | 1,254.00 | 1,202.00 | 1,250.00 | 1,250.00 | 2.04% | 57,512 |
| Sep 4, 2026 | 1,214.00 | 1,248.00 | 1,203.00 | 1,225.00 | 1,225.00 | 2.42% | 46,002 |
| Sep 3, 2026 | 1,210.00 | 1,210.00 | 1,195.00 | 1,196.00 | 1,196.00 | -1.16% | 20,527 |
| Sep 2, 2026 | 1,229.00 | 1,229.00 | 1,189.00 | 1,210.00 | 1,210.00 | -2.34% | 35,328 |
| Sep 1, 2026 | 1,191.00 | 1,250.00 | 1,173.00 | 1,239.00 | 1,239.00 | 4.03% | 205,046 |
| Aug 31, 2026 | 1,211.00 | 1,211.00 | 1,175.00 | 1,191.00 | 1,191.00 | 0.85% | 25,185 |
| Aug 28, 2026 | 1,176.00 | 1,290.00 | 1,169.00 | 1,181.00 | 1,181.00 | 0.43% | 218,217 |