Clean & Science Co., Ltd 045520
KRX · South Korea · Producer Manufacturing
KRW 3,265.00+5.00 (+0.15%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,265.00 | +0.15% | KRW 3,295.00 | KRW 3,350.00 | KRW 3,265.00 | 4.13K |
| 2026-10-01 | KRW 3,260.00 | -1.51% | KRW 3,320.00 | KRW 3,320.00 | KRW 3,200.00 | 10.04K |
| 2026-09-30 | KRW 3,310.00 | -5.16% | KRW 3,450.00 | KRW 3,490.00 | KRW 3,310.00 | 9.02K |
| 2026-09-29 | KRW 3,490.00 | +0.14% | KRW 3,490.00 | KRW 3,590.00 | KRW 3,420.00 | 23.12K |
| 2026-09-28 | KRW 3,485.00 | +9.25% | KRW 3,190.00 | KRW 3,580.00 | KRW 3,190.00 | 74.60K |
| 2026-09-23 | KRW 3,190.00 | -0.31% | KRW 3,195.00 | KRW 3,240.00 | KRW 3,095.00 | 51.19K |
| 2026-09-22 | KRW 3,200.00 | -0.93% | KRW 3,205.00 | KRW 3,260.00 | KRW 3,200.00 | 41.98K |
| 2026-09-21 | KRW 3,230.00 | -1.22% | KRW 3,245.00 | KRW 3,250.00 | KRW 3,200.00 | 31.81K |
| 2026-09-18 | KRW 3,270.00 | +2.19% | KRW 3,200.00 | KRW 3,270.00 | KRW 3,200.00 | 24.62K |
| 2026-09-17 | KRW 3,200.00 | -2.29% | KRW 3,275.00 | KRW 3,360.00 | KRW 3,200.00 | 18.16K |
| 2026-09-16 | KRW 3,275.00 | +1.08% | KRW 3,240.00 | KRW 3,380.00 | KRW 3,190.00 | 33.55K |
| 2026-09-15 | KRW 3,240.00 | +1.89% | KRW 3,190.00 | KRW 3,250.00 | KRW 3,085.00 | 73.24K |
| 2026-09-14 | KRW 3,180.00 | +7.25% | KRW 2,965.00 | KRW 3,480.00 | KRW 2,965.00 | 217.56K |
| 2026-09-11 | KRW 2,965.00 | +1.19% | KRW 2,930.00 | KRW 2,975.00 | KRW 2,825.00 | 49.11K |
| 2026-09-10 | KRW 2,930.00 | +0.17% | KRW 2,850.00 | KRW 3,030.00 | KRW 2,800.00 | 57.58K |
| 2026-09-09 | KRW 2,925.00 | +8.33% | KRW 2,910.00 | KRW 3,030.00 | KRW 2,780.00 | 105.59K |
| 2026-09-08 | KRW 2,700.00 | +4.85% | KRW 2,620.00 | KRW 2,880.00 | KRW 2,560.00 | 76.02K |
| 2026-09-07 | KRW 2,575.00 | +7.74% | KRW 2,390.00 | KRW 2,665.00 | KRW 2,380.00 | 99.66K |
| 2026-09-04 | KRW 2,390.00 | +0.21% | KRW 2,410.00 | KRW 2,420.00 | KRW 2,360.00 | 19.93K |
| 2026-09-03 | KRW 2,385.00 | +1.49% | KRW 2,410.00 | KRW 2,470.00 | KRW 2,325.00 | 19.33K |
| 2026-09-02 | KRW 2,350.00 | -1.47% | KRW 2,410.00 | KRW 2,410.00 | KRW 2,330.00 | 14.85K |
| 2026-09-01 | KRW 2,385.00 | -0.42% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,310.00 | 10.36K |
| 2026-08-31 | KRW 2,395.00 | +5.51% | KRW 2,300.00 | KRW 2,395.00 | KRW 2,245.00 | 30.50K |
| 2026-08-28 | KRW 2,270.00 | -5.42% | KRW 2,440.00 | KRW 2,440.00 | KRW 2,270.00 | 32.52K |
| 2026-08-27 | KRW 2,400.00 | +1.27% | KRW 2,370.00 | KRW 2,450.00 | KRW 2,300.00 | 17.34K |
| 2026-08-26 | KRW 2,370.00 | -5.39% | KRW 2,520.00 | KRW 2,520.00 | KRW 2,325.00 | 41.49K |
| 2026-08-25 | KRW 2,505.00 | +0.20% | KRW 2,560.00 | KRW 2,560.00 | KRW 2,445.00 | 8.55K |
| 2026-08-24 | KRW 2,500.00 | +0.20% | KRW 2,450.00 | KRW 2,580.00 | KRW 2,440.00 | 27.50K |
| 2026-08-21 | KRW 2,495.00 | -0.60% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,455.00 | 15.83K |
| 2026-08-20 | KRW 2,510.00 | +1.41% | KRW 2,500.00 | KRW 2,540.00 | KRW 2,425.00 | 20.02K |
| 2026-08-19 | KRW 2,475.00 | -3.88% | KRW 2,530.00 | KRW 2,575.00 | KRW 2,450.00 | 12.90K |
| 2026-08-18 | KRW 2,575.00 | -3.74% | KRW 2,420.00 | KRW 2,595.00 | KRW 2,420.00 | 60.46K |
| 2026-08-14 | KRW 2,675.00 | -5.48% | KRW 2,830.00 | KRW 2,980.00 | KRW 2,660.00 | 105.11K |
| 2026-08-13 | KRW 2,830.00 | -5.03% | KRW 2,990.00 | KRW 3,080.00 | KRW 2,830.00 | 17.44K |
| 2026-08-12 | KRW 2,980.00 | -2.13% | KRW 3,045.00 | KRW 3,070.00 | KRW 2,980.00 | 13.25K |
| 2026-08-11 | KRW 3,045.00 | +0.83% | KRW 3,020.00 | KRW 3,045.00 | KRW 2,920.00 | 46.84K |
| 2026-08-10 | KRW 3,020.00 | +2.90% | KRW 2,980.00 | KRW 3,045.00 | KRW 2,825.00 | 46.09K |
| 2026-08-07 | KRW 2,935.00 | +5.96% | KRW 2,750.00 | KRW 2,980.00 | KRW 2,740.00 | 69.79K |
| 2026-08-06 | KRW 2,770.00 | -2.46% | KRW 2,755.00 | KRW 2,915.00 | KRW 2,750.00 | 15.61K |
| 2026-08-05 | KRW 2,840.00 | -0.35% | KRW 2,765.00 | KRW 2,857.00 | KRW 2,765.00 | 18.26K |
| 2026-08-04 | KRW 2,850.00 | +4.78% | KRW 2,750.00 | KRW 2,865.00 | KRW 2,675.00 | 47.59K |
| 2026-08-03 | KRW 2,720.00 | +12.16% | KRW 2,425.00 | KRW 2,830.00 | KRW 2,400.00 | 103.95K |
| 2026-07-31 | KRW 2,425.00 | +7.78% | KRW 2,300.00 | KRW 2,460.00 | KRW 2,265.00 | 106.61K |
| 2026-07-30 | KRW 2,250.00 | -6.83% | KRW 2,610.00 | KRW 3,135.00 | KRW 2,250.00 | 1.17M |
| 2026-07-29 | KRW 2,415.00 | -5.11% | KRW 2,545.00 | KRW 2,575.00 | KRW 2,355.00 | 21.53K |
| 2026-07-28 | KRW 2,545.00 | -5.74% | KRW 2,720.00 | KRW 2,720.00 | KRW 2,500.00 | 10.41K |
| 2026-07-27 | KRW 2,700.00 | +1.89% | KRW 2,630.00 | KRW 2,700.00 | KRW 2,600.00 | 5.45K |
| 2026-07-24 | KRW 2,650.00 | +0.38% | KRW 2,670.00 | KRW 2,720.00 | KRW 2,585.00 | 8.98K |
| 2026-07-23 | KRW 2,640.00 | +4.55% | KRW 2,525.00 | KRW 2,660.00 | KRW 2,525.00 | 7.50K |
| 2026-07-22 | KRW 2,525.00 | -6.83% | KRW 2,710.00 | KRW 2,710.00 | KRW 2,525.00 | 32.03K |
| 2026-07-21 | KRW 2,710.00 | -0.73% | KRW 2,730.00 | KRW 2,785.00 | KRW 2,590.00 | 31.95K |
| 2026-07-20 | KRW 2,730.00 | -5.70% | KRW 2,850.00 | KRW 2,870.00 | KRW 2,730.00 | 10.85K |
| 2026-07-16 | KRW 2,895.00 | -2.53% | KRW 3,015.00 | KRW 3,025.00 | KRW 2,870.00 | 11.29K |
| 2026-07-15 | KRW 2,970.00 | +0.34% | KRW 3,080.00 | KRW 3,260.00 | KRW 2,930.00 | 41.38K |
| 2026-07-14 | KRW 2,960.00 | +2.78% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,825.00 | 73.70K |
| 2026-07-13 | KRW 2,880.00 | -6.19% | KRW 3,070.00 | KRW 3,300.00 | KRW 2,870.00 | 36.13K |
| 2026-07-10 | KRW 3,070.00 | +9.06% | KRW 2,930.00 | KRW 3,445.00 | KRW 2,910.00 | 70.88K |
| 2026-07-09 | KRW 2,815.00 | -3.26% | KRW 2,900.00 | KRW 2,955.00 | KRW 2,755.00 | 29.60K |
| 2026-07-08 | KRW 2,910.00 | -0.85% | KRW 2,980.00 | KRW 2,990.00 | KRW 2,720.00 | 24.38K |
| 2026-07-07 | KRW 2,935.00 | -2.49% | KRW 2,995.00 | KRW 3,100.00 | KRW 2,880.00 | 15.17K |
| 2026-07-06 | KRW 3,010.00 | +1.18% | KRW 2,970.00 | KRW 3,075.00 | KRW 2,800.00 | 17.03K |
| 2026-07-03 | KRW 2,975.00 | -3.41% | KRW 3,080.00 | KRW 3,170.00 | KRW 2,775.00 | 79.79K |
| 2026-07-02 | KRW 3,080.00 | -0.96% | KRW 3,100.00 | KRW 3,230.00 | KRW 2,805.00 | 63.24K |
| 2026-07-01 | KRW 3,110.00 | +0.65% | KRW 3,790.00 | KRW 3,790.00 | KRW 3,000.00 | 163.84K |
| 2026-06-30 | KRW 3,090.00 | +13.19% | KRW 2,730.00 | KRW 3,090.00 | KRW 2,730.00 | 165.93K |
| 2026-06-29 | KRW 2,730.00 | +0.37% | KRW 2,820.00 | KRW 2,955.00 | KRW 2,650.00 | 83.36K |
| 2026-06-26 | KRW 2,720.00 | -5.23% | KRW 2,890.00 | KRW 2,915.00 | KRW 2,605.00 | 137.33K |
| 2026-06-25 | KRW 2,870.00 | -7.42% | KRW 3,100.00 | KRW 3,120.00 | KRW 2,760.00 | 129.85K |
| 2026-06-24 | KRW 3,100.00 | -7.46% | KRW 3,455.00 | KRW 3,520.00 | KRW 3,070.00 | 354.36K |
| 2026-06-23 | KRW 3,350.00 | -15.30% | KRW 4,500.00 | KRW 4,740.00 | KRW 3,010.00 | 1.44M |
| 2026-06-22 | KRW 3,955.00 | +29.89% | KRW 3,200.00 | KRW 3,955.00 | KRW 3,200.00 | 462.23K |
| 2026-06-19 | KRW 3,045.00 | -1.14% | KRW 3,085.00 | KRW 3,180.00 | KRW 2,875.00 | 47.19K |
| 2026-06-18 | KRW 3,080.00 | +0.16% | KRW 3,075.00 | KRW 3,285.00 | KRW 2,955.00 | 21.42K |
| 2026-06-17 | KRW 3,075.00 | -4.50% | KRW 3,220.00 | KRW 3,300.00 | KRW 3,050.00 | 30.24K |
| 2026-06-16 | KRW 3,220.00 | +1.42% | KRW 3,180.00 | KRW 3,280.00 | KRW 3,150.00 | 35.94K |
| 2026-06-15 | KRW 3,175.00 | +8.92% | KRW 2,910.00 | KRW 3,280.00 | KRW 2,850.00 | 106.82K |
| 2026-06-12 | KRW 2,915.00 | +17.54% | KRW 2,480.00 | KRW 3,220.00 | KRW 2,400.00 | 328.50K |
| 2026-06-11 | KRW 2,480.00 | +5.53% | KRW 2,345.00 | KRW 2,490.00 | KRW 2,330.00 | 26.55K |
| 2026-06-10 | KRW 2,350.00 | +8.29% | KRW 2,170.00 | KRW 2,400.00 | KRW 2,165.00 | 4 |
| 2026-06-09 | KRW 2,170.00 | -6.26% | KRW 2,315.00 | KRW 2,315.00 | KRW 2,110.00 | 28.88K |
| 2026-06-08 | KRW 2,315.00 | -4.73% | KRW 2,350.00 | KRW 2,430.00 | KRW 2,235.00 | 36.87K |
| 2026-06-05 | KRW 2,430.00 | +1.04% | KRW 2,440.00 | KRW 2,440.00 | KRW 2,322.00 | 9.21K |
| 2026-06-04 | KRW 2,405.00 | +2.78% | KRW 2,340.00 | KRW 2,440.00 | KRW 2,335.00 | 18.15K |
| 2026-06-02 | KRW 2,340.00 | -1.27% | KRW 2,370.00 | KRW 2,430.00 | KRW 2,215.00 | 27.70K |
| 2026-06-01 | KRW 2,370.00 | -8.67% | KRW 2,595.00 | KRW 2,600.00 | KRW 2,360.00 | 35.87K |
| 2026-05-29 | KRW 2,595.00 | -1.89% | KRW 2,630.00 | KRW 2,630.00 | KRW 2,415.00 | 29.57K |
| 2026-05-28 | KRW 2,645.00 | +0.57% | KRW 2,685.00 | KRW 2,715.00 | KRW 2,630.00 | 14.06K |
| 2026-05-27 | KRW 2,630.00 | -5.73% | KRW 2,805.00 | KRW 2,835.00 | KRW 2,630.00 | 16.71K |
| 2026-05-26 | KRW 2,790.00 | 0.00% | KRW 2,790.00 | KRW 2,835.00 | KRW 2,790.00 | 13.19K |
| 2026-05-22 | KRW 2,790.00 | +4.69% | KRW 2,665.00 | KRW 2,830.00 | KRW 2,665.00 | 24.46K |