KleanNara Co., Ltd. 004540
KRX · South Korea · Process Industries
KRW 1,240.00-4.00 (-0.32%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,244.00 | -0.24% | KRW 1,239.00 | KRW 1,249.00 | KRW 1,232.00 | 8.83K |
| 2026-09-30 | KRW 1,247.00 | +0.32% | KRW 1,234.00 | KRW 1,256.00 | KRW 1,234.00 | 15.72K |
| 2026-09-29 | KRW 1,243.00 | +2.98% | KRW 1,226.00 | KRW 1,245.00 | KRW 1,198.00 | 50.24K |
| 2026-09-28 | KRW 1,207.00 | 0.00% | KRW 1,229.00 | KRW 1,230.00 | KRW 1,205.00 |
| 15.91K |
| 2026-09-23 | KRW 1,207.00 | -1.31% | KRW 1,230.00 | KRW 1,230.00 | KRW 1,205.00 | 10.79K |
| 2026-09-22 | KRW 1,223.00 | +0.33% | KRW 1,222.00 | KRW 1,228.00 | KRW 1,200.00 | 31.89K |
| 2026-09-21 | KRW 1,219.00 | -0.49% | KRW 1,263.00 | KRW 1,263.00 | KRW 1,215.00 | 18.65K |
| 2026-09-18 | KRW 1,225.00 | -1.37% | KRW 1,242.00 | KRW 1,260.00 | KRW 1,221.00 | 59.49K |
| 2026-09-17 | KRW 1,242.00 | +0.81% | KRW 1,228.00 | KRW 1,247.00 | KRW 1,214.00 | 19.11K |
| 2026-09-16 | KRW 1,232.00 | -1.04% | KRW 1,243.00 | KRW 1,250.00 | KRW 1,204.00 | 14.09K |
| 2026-09-15 | KRW 1,245.00 | +0.16% | KRW 1,272.00 | KRW 1,272.00 | KRW 1,239.00 | 21.12K |
| 2026-09-14 | KRW 1,243.00 | -0.80% | KRW 1,253.00 | KRW 1,253.00 | KRW 1,225.00 | 21.53K |
| 2026-09-11 | KRW 1,253.00 | +2.20% | KRW 1,239.00 | KRW 1,275.00 | KRW 1,230.00 | 57.90K |
| 2026-09-10 | KRW 1,226.00 | -1.21% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,220.00 | 10.35K |
| 2026-09-09 | KRW 1,241.00 | +0.08% | KRW 1,223.00 | KRW 1,272.00 | KRW 1,223.00 | 17.51K |
| 2026-09-08 | KRW 1,240.00 | -0.80% | KRW 1,258.00 | KRW 1,296.00 | KRW 1,240.00 | 56.94K |
| 2026-09-07 | KRW 1,250.00 | +2.04% | KRW 1,244.00 | KRW 1,254.00 | KRW 1,202.00 | 57.51K |
| 2026-09-04 | KRW 1,225.00 | +2.42% | KRW 1,214.00 | KRW 1,248.00 | KRW 1,203.00 | 46.00K |
| 2026-09-03 | KRW 1,196.00 | -1.16% | KRW 1,210.00 | KRW 1,210.00 | KRW 1,195.00 | 20.53K |
| 2026-09-02 | KRW 1,210.00 | -2.34% | KRW 1,229.00 | KRW 1,229.00 | KRW 1,189.00 | 35.33K |
| 2026-09-01 | KRW 1,239.00 | +4.03% | KRW 1,191.00 | KRW 1,250.00 | KRW 1,173.00 | 205.05K |
| 2026-08-31 | KRW 1,191.00 | +0.85% | KRW 1,211.00 | KRW 1,211.00 | KRW 1,175.00 | 25.19K |
| 2026-08-28 | KRW 1,181.00 | +0.43% | KRW 1,176.00 | KRW 1,290.00 | KRW 1,169.00 | 218.22K |
| 2026-08-27 | KRW 1,176.00 | -1.59% | KRW 1,210.00 | KRW 1,210.00 | KRW 1,173.00 | 63.30K |
| 2026-08-26 | KRW 1,195.00 | -0.75% | KRW 1,240.00 | KRW 1,240.00 | KRW 1,183.00 | 17.57K |
| 2026-08-25 | KRW 1,204.00 | 0.00% | KRW 1,205.00 | KRW 1,217.00 | KRW 1,120.00 | 29.71K |
| 2026-08-24 | KRW 1,204.00 | +0.42% | KRW 1,210.00 | KRW 1,210.00 | KRW 1,180.00 | 38.82K |
| 2026-08-21 | KRW 1,199.00 | +0.84% | KRW 1,190.00 | KRW 1,205.00 | KRW 1,166.00 | 42.63K |
| 2026-08-20 | KRW 1,189.00 | -0.34% | KRW 1,187.00 | KRW 1,205.00 | KRW 1,172.00 | 29.22K |
| 2026-08-19 | KRW 1,193.00 | -1.49% | KRW 1,201.00 | KRW 1,238.00 | KRW 1,182.00 | 35.31K |
| 2026-08-18 | KRW 1,211.00 | -1.46% | KRW 1,229.00 | KRW 1,239.00 | KRW 1,206.00 | 55.56K |
| 2026-08-14 | KRW 1,229.00 | -0.24% | KRW 1,232.00 | KRW 1,232.00 | KRW 1,208.00 | 44.75K |
| 2026-08-13 | KRW 1,232.00 | -0.81% | KRW 1,248.00 | KRW 1,249.00 | KRW 1,198.00 | 39.81K |
| 2026-08-12 | KRW 1,242.00 | +2.48% | KRW 1,240.00 | KRW 1,243.00 | KRW 1,160.00 | 78.54K |
| 2026-08-11 | KRW 1,212.00 | +0.25% | KRW 1,213.00 | KRW 1,239.00 | KRW 1,201.00 | 28.79K |
| 2026-08-10 | KRW 1,209.00 | +2.81% | KRW 1,195.00 | KRW 1,210.00 | KRW 1,171.00 | 41.84K |
| 2026-08-07 | KRW 1,176.00 | 0.00% | KRW 1,180.00 | KRW 1,198.00 | KRW 1,162.00 | 42.65K |
| 2026-08-06 | KRW 1,176.00 | -0.34% | KRW 1,180.00 | KRW 1,189.00 | KRW 1,161.00 | 42.20K |
| 2026-08-05 | KRW 1,180.00 | +2.79% | KRW 1,163.00 | KRW 1,188.00 | KRW 1,148.00 | 87.78K |
| 2026-08-04 | KRW 1,148.00 | +2.50% | KRW 1,080.00 | KRW 1,157.00 | KRW 1,080.00 | 71.11K |
| 2026-08-03 | KRW 1,120.00 | +0.72% | KRW 1,112.00 | KRW 1,198.00 | KRW 1,112.00 | 100.94K |
| 2026-07-31 | KRW 1,112.00 | +0.18% | KRW 1,110.00 | KRW 1,138.00 | KRW 1,060.00 | 121.70K |
| 2026-07-30 | KRW 1,110.00 | -2.97% | KRW 1,081.00 | KRW 1,164.00 | KRW 1,081.00 | 91.97K |
| 2026-07-29 | KRW 1,144.00 | -1.04% | KRW 1,156.00 | KRW 1,170.00 | KRW 1,090.00 | 118.74K |
| 2026-07-28 | KRW 1,156.00 | -5.01% | KRW 1,217.00 | KRW 1,218.00 | KRW 1,130.00 | 133.56K |
| 2026-07-27 | KRW 1,217.00 | -1.14% | KRW 1,234.00 | KRW 1,270.00 | KRW 1,201.00 | 221.69K |
| 2026-07-24 | KRW 1,231.00 | -2.61% | KRW 1,250.00 | KRW 1,283.00 | KRW 1,231.00 | 197.67K |
| 2026-07-23 | KRW 1,264.00 | -0.47% | KRW 1,253.00 | KRW 1,318.00 | KRW 1,232.00 | 374.13K |
| 2026-07-22 | KRW 1,270.00 | -1.55% | KRW 1,300.00 | KRW 1,338.00 | KRW 1,265.00 | 584.71K |
| 2026-07-21 | KRW 1,290.00 | -5.15% | KRW 1,330.00 | KRW 1,408.00 | KRW 1,258.00 | 1.07M |
| 2026-07-20 | KRW 1,360.00 | -28.68% | KRW 1,907.00 | KRW 2,055.00 | KRW 1,345.00 | 3.98M |
| 2026-07-16 | KRW 1,907.00 | +26.54% | KRW 1,538.00 | KRW 1,959.00 | KRW 1,514.00 | 9.12M |
| 2026-07-15 | KRW 1,507.00 | +3.93% | KRW 1,450.00 | KRW 1,578.00 | KRW 1,421.00 | 321.93K |
| 2026-07-14 | KRW 1,450.00 | +1.47% | KRW 1,430.00 | KRW 1,685.00 | KRW 1,320.00 | 1.12M |
| 2026-07-13 | KRW 1,429.00 | -0.76% | KRW 1,442.00 | KRW 1,487.00 | KRW 1,400.00 | 42.57K |
| 2026-07-10 | KRW 1,440.00 | +6.43% | KRW 1,385.00 | KRW 1,462.00 | KRW 1,360.00 | 81.33K |
| 2026-07-09 | KRW 1,353.00 | -2.59% | KRW 1,389.00 | KRW 1,389.00 | KRW 1,349.00 | 28.15K |
| 2026-07-08 | KRW 1,389.00 | -0.79% | KRW 1,407.00 | KRW 1,415.00 | KRW 1,350.00 | 21.80K |
| 2026-07-07 | KRW 1,400.00 | -2.37% | KRW 1,426.00 | KRW 1,434.00 | KRW 1,360.00 | 21.74K |
| 2026-07-06 | KRW 1,434.00 | 0.00% | KRW 1,371.00 | KRW 1,437.00 | KRW 1,371.00 | 33.14K |
| 2026-07-03 | KRW 1,434.00 | +4.67% | KRW 1,438.00 | KRW 1,438.00 | KRW 1,370.00 | 64.61K |
| 2026-07-02 | KRW 1,370.00 | -2.35% | KRW 1,403.00 | KRW 1,403.00 | KRW 1,370.00 | 24.13K |
| 2026-07-01 | KRW 1,403.00 | +0.50% | KRW 1,384.00 | KRW 1,413.00 | KRW 1,376.00 | 14.10K |
| 2026-06-30 | KRW 1,396.00 | -1.34% | KRW 1,415.00 | KRW 1,439.00 | KRW 1,360.00 | 49.81K |
| 2026-06-29 | KRW 1,415.00 | +6.39% | KRW 1,315.00 | KRW 1,415.00 | KRW 1,315.00 | 66.55K |
| 2026-06-26 | KRW 1,330.00 | -2.78% | KRW 1,400.00 | KRW 1,400.00 | KRW 1,320.00 | 27.67K |
| 2026-06-25 | KRW 1,368.00 | +0.59% | KRW 1,400.00 | KRW 1,400.00 | KRW 1,340.00 | 17.16K |
| 2026-06-24 | KRW 1,360.00 | +1.04% | KRW 1,400.00 | KRW 1,400.00 | KRW 1,340.00 | 36.29K |
| 2026-06-23 | KRW 1,346.00 | -5.61% | KRW 1,425.00 | KRW 1,425.00 | KRW 1,346.00 | 67.39K |
| 2026-06-22 | KRW 1,426.00 | -5.25% | KRW 1,550.00 | KRW 1,550.00 | KRW 1,420.00 | 75.50K |
| 2026-06-19 | KRW 1,505.00 | -4.20% | KRW 1,580.00 | KRW 1,599.00 | KRW 1,490.00 | 119.18K |
| 2026-06-18 | KRW 1,571.00 | -1.63% | KRW 1,604.00 | KRW 1,604.00 | KRW 1,564.00 | 25.02K |
| 2026-06-17 | KRW 1,597.00 | +1.14% | KRW 1,580.00 | KRW 1,609.00 | KRW 1,564.00 | 58.18K |
| 2026-06-16 | KRW 1,579.00 | -0.44% | KRW 1,587.00 | KRW 1,600.00 | KRW 1,560.00 | 48.17K |
| 2026-06-15 | KRW 1,586.00 | -0.63% | KRW 1,605.00 | KRW 1,615.00 | KRW 1,579.00 | 79.25K |
| 2026-06-12 | KRW 1,596.00 | -0.87% | KRW 1,610.00 | KRW 1,636.00 | KRW 1,560.00 | 136.01K |
| 2026-06-11 | KRW 1,610.00 | +2.88% | KRW 1,613.00 | KRW 1,970.00 | KRW 1,589.00 | 1.66M |
| 2026-06-10 | KRW 1,565.00 | -3.45% | KRW 1,655.00 | KRW 1,655.00 | KRW 1,520.00 | 559 |
| 2026-06-09 | KRW 1,621.00 | -0.06% | KRW 1,667.00 | KRW 1,667.00 | KRW 1,611.00 | 53.36K |
| 2026-06-08 | KRW 1,622.00 | -4.48% | KRW 1,681.00 | KRW 1,681.00 | KRW 1,600.00 | 41.74K |
| 2026-06-05 | KRW 1,698.00 | -1.39% | KRW 1,730.00 | KRW 1,745.00 | KRW 1,694.00 | 23.22K |
| 2026-06-04 | KRW 1,722.00 | +3.36% | KRW 1,667.00 | KRW 1,725.00 | KRW 1,667.00 | 91.35K |
| 2026-06-02 | KRW 1,666.00 | +2.40% | KRW 1,627.00 | KRW 1,699.00 | KRW 1,598.00 | 93.99K |
| 2026-06-01 | KRW 1,627.00 | -7.35% | KRW 1,756.00 | KRW 1,766.00 | KRW 1,615.00 | 175.85K |
| 2026-05-29 | KRW 1,756.00 | -0.79% | KRW 1,788.00 | KRW 1,799.00 | KRW 1,737.00 | 55.02K |
| 2026-05-28 | KRW 1,770.00 | +0.06% | KRW 1,775.00 | KRW 1,810.00 | KRW 1,720.00 | 64.20K |
| 2026-05-27 | KRW 1,769.00 | -2.05% | KRW 1,805.00 | KRW 1,850.00 | KRW 1,769.00 | 148.14K |
| 2026-05-26 | KRW 1,806.00 | -1.37% | KRW 1,831.00 | KRW 1,843.00 | KRW 1,801.00 | 76.48K |
| 2026-05-22 | KRW 1,831.00 | +0.72% | KRW 1,818.00 | KRW 1,863.00 | KRW 1,805.00 | 43.40K |
| 2026-05-21 | KRW 1,818.00 | -0.82% | KRW 1,860.00 | KRW 1,860.00 | KRW 1,800.00 | 71.35K |