KleanNara Co., Ltd. (KRX:004540)
South Korea · Delayed Price · Currency is KRW 1,836.00
-14.00 (-0.76%)
Last updated: May 20, 2026, 2:13 PM KST
KleanNara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,874.00 | 1,885.00 | 1,840.00 | 1,850.00 | 1,850.00 | -2.12% | 47,731 |
| 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% | 130,829 |
| May 14, 2026 | 1,872.00 | 1,888.00 | 1,865.00 | 1,888.00 | 1,888.00 | 0.85% | 37,079 |
| May 13, 2026 | 1,904.00 | 1,904.00 | 1,863.00 | 1,872.00 | 1,872.00 | -0.11% | 47,523 |
| May 12, 2026 | 1,899.00 | 2,020.00 | 1,852.00 | 1,874.00 | 1,874.00 | -1.32% | 206,351 |
| May 11, 2026 | 1,941.00 | 1,957.00 | 1,851.00 | 1,899.00 | 1,899.00 | -2.11% | 161,374 |
| May 8, 2026 | 1,956.00 | 1,958.00 | 1,924.00 | 1,940.00 | 1,940.00 | 0.26% | 70,542 |
| May 7, 2026 | 1,945.00 | 1,956.00 | 1,923.00 | 1,935.00 | 1,935.00 | -0.41% | 66,837 |
| May 6, 2026 | 1,999.00 | 1,999.00 | 1,930.00 | 1,943.00 | 1,943.00 | -2.80% | 215,424 |
| May 4, 2026 | 2,005.00 | 2,040.00 | 1,969.00 | 1,999.00 | 1,999.00 | -0.30% | 159,545 |
| Apr 30, 2026 | 2,010.00 | 2,030.00 | 1,995.00 | 2,005.00 | 2,005.00 | -1.23% | 91,300 |
| Apr 29, 2026 | 1,985.00 | 2,045.00 | 1,984.00 | 2,030.00 | 2,030.00 | 1.91% | 163,151 |
| Apr 28, 2026 | 1,976.00 | 1,994.00 | 1,951.00 | 1,992.00 | 1,992.00 | 0.86% | 140,093 |
| Apr 27, 2026 | 1,999.00 | 1,999.00 | 1,950.00 | 1,975.00 | 1,975.00 | -1.20% | 264,400 |
| Apr 24, 2026 | 2,000.00 | 2,020.00 | 1,997.00 | 1,999.00 | 1,999.00 | -0.05% | 120,116 |
| Apr 23, 2026 | 2,045.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.96% | 107,399 |
| Apr 22, 2026 | 2,030.00 | 2,070.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.49% | 88,160 |
| Apr 21, 2026 | 2,110.00 | 2,115.00 | 2,020.00 | 2,030.00 | 2,030.00 | -3.10% | 205,318 |
| Apr 20, 2026 | 2,095.00 | 2,120.00 | 2,055.00 | 2,095.00 | 2,095.00 | - | 86,074 |
| Apr 17, 2026 | 2,175.00 | 2,185.00 | 2,080.00 | 2,095.00 | 2,095.00 | -1.18% | 170,463 |
| Apr 16, 2026 | 2,060.00 | 2,140.00 | 2,055.00 | 2,120.00 | 2,120.00 | 2.42% | 346,121 |
| Apr 15, 2026 | 2,090.00 | 2,100.00 | 2,045.00 | 2,070.00 | 2,070.00 | -0.48% | 146,115 |
| Apr 14, 2026 | 2,080.00 | 2,115.00 | 2,060.00 | 2,080.00 | 2,080.00 | -0.72% | 116,851 |
| Apr 13, 2026 | 2,085.00 | 2,120.00 | 2,065.00 | 2,095.00 | 2,095.00 | 0.48% | 206,778 |
| Apr 10, 2026 | 2,080.00 | 2,090.00 | 2,030.00 | 2,085.00 | 2,085.00 | 0.48% | 164,129 |
| Apr 9, 2026 | 2,060.00 | 2,080.00 | 2,035.00 | 2,075.00 | 2,075.00 | 0.73% | 171,769 |
| Apr 8, 2026 | 2,050.00 | 2,080.00 | 2,020.00 | 2,060.00 | 2,060.00 | - | 159,875 |
| Apr 7, 2026 | 2,035.00 | 2,070.00 | 2,000.00 | 2,060.00 | 2,060.00 | 0.24% | 217,812 |
| Apr 6, 2026 | 2,080.00 | 2,095.00 | 2,005.00 | 2,055.00 | 2,055.00 | 1.23% | 265,633 |
| Apr 3, 2026 | 2,025.00 | 2,120.00 | 2,015.00 | 2,030.00 | 2,030.00 | 1.00% | 235,823 |
| Apr 2, 2026 | 2,025.00 | 2,065.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.74% | 372,616 |
| Apr 1, 2026 | 2,025.00 | 2,040.00 | 1,971.00 | 2,025.00 | 2,025.00 | - | 243,924 |
| Mar 31, 2026 | 2,090.00 | 2,090.00 | 2,005.00 | 2,025.00 | 2,025.00 | -0.74% | 462,286 |
| Mar 30, 2026 | 2,115.00 | 2,290.00 | 2,020.00 | 2,040.00 | 2,040.00 | -3.55% | 1,240,626 |
| Mar 27, 2026 | 1,987.00 | 2,405.00 | 1,987.00 | 2,115.00 | 2,115.00 | 6.66% | 7,403,830 |
| Mar 26, 2026 | 1,959.00 | 2,055.00 | 1,946.00 | 1,983.00 | 1,983.00 | 1.23% | 364,897 |
| Mar 25, 2026 | 1,921.00 | 1,969.00 | 1,921.00 | 1,959.00 | 1,959.00 | 1.98% | 54,017 |
| Mar 24, 2026 | 1,915.00 | 1,950.00 | 1,901.00 | 1,921.00 | 1,921.00 | -0.31% | 91,519 |
| Mar 23, 2026 | 1,940.00 | 1,982.00 | 1,908.00 | 1,927.00 | 1,927.00 | -1.13% | 128,512 |
| Mar 20, 2026 | 1,915.00 | 1,957.00 | 1,914.00 | 1,949.00 | 1,949.00 | 1.78% | 63,337 |
| Mar 19, 2026 | 1,939.00 | 1,939.00 | 1,914.00 | 1,915.00 | 1,915.00 | -1.24% | 46,673 |
| Mar 18, 2026 | 1,938.00 | 1,948.00 | 1,931.00 | 1,939.00 | 1,939.00 | - | 56,829 |
| Mar 17, 2026 | 1,979.00 | 1,979.00 | 1,939.00 | 1,939.00 | 1,939.00 | -0.41% | 43,166 |
| Mar 16, 2026 | 1,927.00 | 1,977.00 | 1,927.00 | 1,947.00 | 1,947.00 | 1.09% | 80,160 |
| Mar 13, 2026 | 1,904.00 | 1,954.00 | 1,904.00 | 1,926.00 | 1,926.00 | 0.42% | 71,944 |
| Mar 12, 2026 | 1,920.00 | 1,948.00 | 1,900.00 | 1,918.00 | 1,918.00 | -0.16% | 51,855 |
| Mar 11, 2026 | 1,956.00 | 1,976.00 | 1,920.00 | 1,921.00 | 1,921.00 | -0.83% | 201,199 |
| Mar 10, 2026 | 1,870.00 | 2,115.00 | 1,845.00 | 1,937.00 | 1,937.00 | 4.65% | 2,860,975 |
| Mar 9, 2026 | 1,880.00 | 1,888.00 | 1,819.00 | 1,851.00 | 1,851.00 | -1.54% | 111,847 |