KleanNara Co., Ltd. (KRX:004540)
South Korea · Delayed Price · Currency is KRW 1,565.00
-56.00 (-3.45%)
At close: Jun 10, 2026
KleanNara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,655.00 | 1,655.00 | 1,597.00 | 1,604.00 | - | -1.05% | 17,283 |
| 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 |
| May 13, 2026 | 1,904.00 | 1,904.00 | 1,863.00 | 1,872.00 | 1,872.00 | -0.11% | 43,643 |
| May 12, 2026 | 1,899.00 | 2,020.00 | 1,852.00 | 1,874.00 | 1,874.00 | -1.32% | 205,883 |
| May 11, 2026 | 1,941.00 | 1,957.00 | 1,851.00 | 1,899.00 | 1,899.00 | -2.11% | 161,213 |
| 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% | 90,232 |
| 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 | - | 84,824 |
| Apr 17, 2026 | 2,175.00 | 2,185.00 | 2,080.00 | 2,095.00 | 2,095.00 | -1.18% | 169,086 |
| 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% | 144,112 |
| 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% | 206,088 |
| Apr 10, 2026 | 2,080.00 | 2,090.00 | 2,030.00 | 2,085.00 | 2,085.00 | 0.48% | 163,675 |
| 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 | - | 159,605 |
| Apr 7, 2026 | 2,035.00 | 2,070.00 | 2,000.00 | 2,060.00 | 2,060.00 | 0.24% | 216,595 |
| 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% | 371,248 |
| Apr 1, 2026 | 2,025.00 | 2,040.00 | 1,971.00 | 2,025.00 | 2,025.00 | - | 242,114 |
| 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 |