KleanNara Co., Ltd. (KRX:004545)
South Korea · Delayed Price · Currency is KRW 3,100.00
+715.00 (29.98%)
Nov 4, 2026, 3:30 PM KST
KRX:004545 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,100.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 29.98% | 57,205 |
| Nov 3, 2026 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 29.90% | 10,318 |
| Nov 2, 2026 | 1,356.00 | 1,836.00 | 1,356.00 | 1,836.00 | 1,836.00 | 29.94% | 16,187 |
| Oct 30, 2026 | 1,648.00 | 1,648.00 | 1,413.00 | 1,413.00 | 1,413.00 | -14.36% | 12,724 |
| Oct 29, 2026 | 1,934.00 | 1,934.00 | 1,648.00 | 1,650.00 | 1,650.00 | -14.60% | 22,424 |
| Oct 28, 2026 | 2,280.00 | 2,280.00 | 1,932.00 | 1,932.00 | 1,932.00 | -8.65% | 9,295 |
| Oct 27, 2026 | 2,300.00 | 2,300.00 | 2,075.00 | 2,115.00 | 2,115.00 | -7.64% | 8,052 |
| Oct 26, 2026 | 2,815.00 | 2,815.00 | 2,290.00 | 2,290.00 | 2,290.00 | -21.03% | 14,564 |
| Oct 23, 2026 | 3,345.00 | 3,345.00 | 2,900.00 | 2,900.00 | 2,900.00 | -13.30% | 16,347 |
| Oct 22, 2026 | 3,465.00 | 3,700.00 | 3,335.00 | 3,345.00 | 3,345.00 | -7.21% | 1,703 |
| Oct 21, 2026 | 4,065.00 | 4,065.00 | 3,605.00 | 3,605.00 | 3,605.00 | -11.32% | 4,249 |
| Oct 20, 2026 | 4,105.00 | 4,105.00 | 3,815.00 | 4,065.00 | 4,065.00 | -0.97% | 1,269 |
| Oct 19, 2026 | 3,520.00 | 4,175.00 | 3,520.00 | 4,105.00 | 4,105.00 | 16.95% | 5,146 |
| Oct 16, 2026 | 3,495.00 | 4,190.00 | 3,495.00 | 3,510.00 | 3,510.00 | 8.84% | 28,593 |
| Oct 15, 2026 | 4,190.00 | 4,190.00 | 3,225.00 | 3,225.00 | 3,225.00 | -22.01% | 2,520 |
| Oct 14, 2026 | 3,800.00 | 4,195.00 | 3,725.00 | 4,135.00 | 4,135.00 | 2.99% | 994 |
| Oct 13, 2026 | 3,800.00 | 4,015.00 | 3,800.00 | 4,015.00 | 4,015.00 | 6.92% | 960 |
| Oct 12, 2026 | 3,650.00 | 3,755.00 | 3,650.00 | 3,755.00 | 3,755.00 | 3.16% | 1,975 |
| Oct 8, 2026 | 3,500.00 | 3,730.00 | 3,500.00 | 3,640.00 | 3,640.00 | 7.22% | 597 |
| Oct 7, 2026 | 3,550.00 | 3,605.00 | 3,395.00 | 3,395.00 | 3,395.00 | -3.14% | 490 |
| Oct 6, 2026 | 3,800.00 | 3,800.00 | 3,505.00 | 3,505.00 | 3,505.00 | -3.44% | 53 |
| Oct 2, 2026 | 3,600.00 | 3,760.00 | 3,600.00 | 3,630.00 | 3,630.00 | 0.28% | 471 |
| Oct 1, 2026 | 3,625.00 | 3,630.00 | 3,530.00 | 3,620.00 | 3,620.00 | 2.84% | 1,007 |
| Sep 30, 2026 | 3,350.00 | 3,520.00 | 3,350.00 | 3,520.00 | 3,520.00 | 5.86% | 1,817 |
| Sep 29, 2026 | 3,480.00 | 3,480.00 | 3,325.00 | 3,325.00 | 3,325.00 | -4.45% | 585 |
| Sep 28, 2026 | 3,425.00 | 3,600.00 | 3,360.00 | 3,480.00 | 3,480.00 | -2.66% | 3,098 |
| Sep 23, 2026 | 3,340.00 | 3,640.00 | 3,340.00 | 3,575.00 | 3,575.00 | 8.17% | 1,053 |
| Sep 22, 2026 | 3,790.00 | 3,790.00 | 3,305.00 | 3,305.00 | 3,305.00 | -6.37% | 935 |
| Sep 21, 2026 | 3,505.00 | 4,100.00 | 3,505.00 | 3,530.00 | 3,530.00 | -7.11% | 4,993 |
| Sep 18, 2026 | 3,215.00 | 3,890.00 | 3,215.00 | 3,800.00 | 3,800.00 | 22.19% | 6,346 |
| Sep 17, 2026 | 3,300.00 | 3,520.00 | 3,110.00 | 3,110.00 | 3,110.00 | -4.89% | 908 |
| Sep 16, 2026 | 3,475.00 | 3,475.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.93% | 3,269 |
| Sep 15, 2026 | 3,420.00 | 3,545.00 | 3,035.00 | 3,240.00 | 3,240.00 | -4.71% | 3,057 |
| Sep 14, 2026 | 3,970.00 | 3,970.00 | 3,400.00 | 3,400.00 | 3,400.00 | -12.93% | 3,178 |
| Sep 11, 2026 | 3,900.00 | 3,930.00 | 3,900.00 | 3,905.00 | 3,905.00 | -0.64% | 2,864 |
| Sep 10, 2026 | 4,000.00 | 4,000.00 | 3,910.00 | 3,930.00 | 3,930.00 | -1.75% | 930 |
| Sep 9, 2026 | 4,000.00 | 4,010.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.25% | 412 |
| Sep 8, 2026 | 4,020.00 | 4,180.00 | 4,010.00 | 4,010.00 | 4,010.00 | -4.52% | 9,857 |
| Sep 7, 2026 | 4,190.00 | 4,200.00 | 4,190.00 | 4,200.00 | 4,200.00 | - | 122 |
| Sep 4, 2026 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 1.20% | 3,664 |
| Sep 3, 2026 | 4,480.00 | 4,480.00 | 4,150.00 | 4,150.00 | 4,150.00 | -7.57% | 5,960 |
| Sep 2, 2026 | 4,690.00 | 4,690.00 | 4,335.00 | 4,490.00 | 4,490.00 | -1.21% | 887 |
| Aug 31, 2026 | 4,460.00 | 4,550.00 | 4,460.00 | 4,545.00 | 4,545.00 | 1.91% | 112 |
| Aug 28, 2026 | 4,470.00 | 4,470.00 | 4,400.00 | 4,460.00 | 4,460.00 | 0.22% | 153 |
| Aug 27, 2026 | 4,450.00 | 4,450.00 | 4,440.00 | 4,450.00 | 4,450.00 | -0.45% | 159 |
| Aug 26, 2026 | 4,205.00 | 4,570.00 | 4,205.00 | 4,470.00 | 4,470.00 | 3.95% | 1,000 |
| Aug 25, 2026 | 4,390.00 | 4,440.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 362 |
| Aug 24, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 68 |
| Aug 21, 2026 | 4,530.00 | 4,530.00 | 4,420.00 | 4,500.00 | 4,500.00 | -0.88% | 41 |
| Aug 20, 2026 | 4,535.00 | 4,540.00 | 4,340.00 | 4,540.00 | 4,540.00 | - | 445 |