KleanNara Co., Ltd. (KRX:004540)
South Korea · Delayed Price · Currency is KRW 1,207.00
-16.00 (-1.31%)
Sep 23, 2026, 3:30 PM KST
KleanNara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,230.00 | 1,230.00 | 1,205.00 | 1,207.00 | 1,207.00 | -1.31% | 10,775 |
| Sep 22, 2026 | 1,222.00 | 1,228.00 | 1,200.00 | 1,223.00 | 1,223.00 | 0.33% | 31,428 |
| Sep 21, 2026 | 1,263.00 | 1,263.00 | 1,215.00 | 1,219.00 | 1,219.00 | -0.49% | 16,900 |
| Sep 18, 2026 | 1,242.00 | 1,260.00 | 1,221.00 | 1,225.00 | 1,225.00 | -1.37% | 59,067 |
| Sep 17, 2026 | 1,228.00 | 1,247.00 | 1,214.00 | 1,242.00 | 1,242.00 | 0.81% | 19,059 |
| 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 |
| Aug 27, 2026 | 1,210.00 | 1,210.00 | 1,173.00 | 1,176.00 | 1,176.00 | -1.59% | 63,300 |
| Aug 26, 2026 | 1,240.00 | 1,240.00 | 1,183.00 | 1,195.00 | 1,195.00 | -0.75% | 17,571 |
| Aug 25, 2026 | 1,205.00 | 1,217.00 | 1,120.00 | 1,204.00 | 1,204.00 | - | 29,708 |
| Aug 24, 2026 | 1,210.00 | 1,210.00 | 1,180.00 | 1,204.00 | 1,204.00 | 0.42% | 38,823 |
| Aug 21, 2026 | 1,190.00 | 1,205.00 | 1,166.00 | 1,199.00 | 1,199.00 | 0.84% | 42,628 |
| Aug 20, 2026 | 1,187.00 | 1,205.00 | 1,172.00 | 1,189.00 | 1,189.00 | -0.34% | 29,219 |
| Aug 19, 2026 | 1,201.00 | 1,238.00 | 1,182.00 | 1,193.00 | 1,193.00 | -1.49% | 35,308 |
| Aug 18, 2026 | 1,229.00 | 1,239.00 | 1,206.00 | 1,211.00 | 1,211.00 | -1.46% | 55,557 |
| Aug 14, 2026 | 1,232.00 | 1,232.00 | 1,208.00 | 1,229.00 | 1,229.00 | -0.24% | 44,745 |
| Aug 13, 2026 | 1,248.00 | 1,249.00 | 1,198.00 | 1,232.00 | 1,232.00 | -0.81% | 39,814 |
| Aug 12, 2026 | 1,240.00 | 1,243.00 | 1,160.00 | 1,242.00 | 1,242.00 | 2.48% | 78,544 |
| Aug 11, 2026 | 1,213.00 | 1,239.00 | 1,201.00 | 1,212.00 | 1,212.00 | 0.25% | 28,791 |
| Aug 10, 2026 | 1,195.00 | 1,210.00 | 1,171.00 | 1,209.00 | 1,209.00 | 2.81% | 41,839 |
| Aug 7, 2026 | 1,180.00 | 1,198.00 | 1,162.00 | 1,176.00 | 1,176.00 | - | 42,645 |
| Aug 6, 2026 | 1,180.00 | 1,189.00 | 1,161.00 | 1,176.00 | 1,176.00 | -0.34% | 42,202 |
| Aug 5, 2026 | 1,163.00 | 1,188.00 | 1,148.00 | 1,180.00 | 1,180.00 | 2.79% | 87,778 |
| Aug 4, 2026 | 1,080.00 | 1,157.00 | 1,080.00 | 1,148.00 | 1,148.00 | 2.50% | 71,113 |
| Aug 3, 2026 | 1,112.00 | 1,198.00 | 1,112.00 | 1,120.00 | 1,120.00 | 0.72% | 100,939 |
| Jul 31, 2026 | 1,110.00 | 1,138.00 | 1,060.00 | 1,112.00 | 1,112.00 | 0.18% | 121,699 |
| Jul 30, 2026 | 1,081.00 | 1,164.00 | 1,081.00 | 1,110.00 | 1,110.00 | -2.97% | 91,972 |
| Jul 29, 2026 | 1,156.00 | 1,170.00 | 1,090.00 | 1,144.00 | 1,144.00 | -1.04% | 118,739 |
| Jul 28, 2026 | 1,217.00 | 1,218.00 | 1,130.00 | 1,156.00 | 1,156.00 | -5.01% | 133,558 |
| Jul 27, 2026 | 1,234.00 | 1,270.00 | 1,201.00 | 1,217.00 | 1,217.00 | -1.14% | 221,689 |
| 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% | 9,117,137 |
| Jul 15, 2026 | 1,450.00 | 1,578.00 | 1,421.00 | 1,507.00 | 1,507.00 | 3.93% | 321,934 |
| Jul 14, 2026 | 1,430.00 | 1,685.00 | 1,320.00 | 1,450.00 | 1,450.00 | 1.47% | 1,118,454 |