Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

KleanNara Co., Ltd. (004545.KS)

13,510.00
-470.00
(-3.36%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 202513,980.0013,980.0013,510.0013,510.0013,510.002,466
Apr 30, 202513,650.0014,430.0013,650.0013,980.0013,980.002,665
Apr 29, 202513,360.0015,490.0013,360.0014,430.0014,430.006,834
Apr 28, 202513,660.0013,660.0013,350.0013,560.0013,560.001,714
Apr 25, 202514,150.0014,150.0013,710.0013,980.0013,980.001,070
Apr 24, 202513,980.0014,000.0013,550.0013,610.0013,610.002,147
Apr 23, 202514,670.0014,870.0013,800.0013,970.0013,970.006,185
Apr 22, 202515,580.0018,000.0014,820.0014,820.0014,820.0018,017
Apr 21, 202515,300.0015,500.0014,500.0014,740.0014,740.002,923
Apr 18, 202514,320.0015,080.0014,320.0014,510.0014,510.004,782
Apr 17, 202513,810.0014,180.0013,520.0014,170.0014,170.004,876
Apr 16, 202514,700.0014,700.0014,100.0014,410.0014,410.001,234
Apr 15, 202513,870.0014,490.0013,870.0014,410.0014,410.002,509
Apr 14, 202514,800.0014,800.0014,160.0014,200.0014,200.002,866
Apr 11, 202514,050.0014,480.0014,020.0014,450.0014,450.001,093
Apr 10, 202514,900.0014,900.0014,040.0014,360.0014,360.004,816
Apr 9, 202513,200.0014,560.0013,200.0014,440.0014,440.002,915
Apr 8, 202513,800.0014,700.0013,800.0013,890.0013,890.007,525
Apr 7, 202513,490.0015,770.0013,490.0014,080.0014,080.0025,485
Apr 4, 202512,350.0013,080.0012,340.0012,970.0012,970.003,299
Apr 3, 202511,900.0012,330.0011,900.0012,090.0012,090.002,173
Apr 2, 202512,110.0012,110.0011,640.0012,110.0012,110.001,121
Apr 1, 202511,970.0012,110.0011,950.0012,110.0012,110.006,875
Mar 31, 202511,680.0011,720.0011,680.0011,700.0011,700.00790
Mar 28, 202511,750.0011,780.0011,750.0011,770.0011,770.0042
Mar 27, 202511,650.0011,760.0011,650.0011,760.0011,760.00803
Mar 26, 202511,710.0011,710.0011,510.0011,580.0011,580.00208
Mar 25, 202511,710.0011,710.0011,710.0011,710.0011,710.00231
Mar 24, 202511,900.0011,990.0011,700.0011,710.0011,710.00289
Mar 21, 202511,520.0011,900.0011,520.0011,900.0011,900.00107
Mar 20, 202511,900.0011,900.0011,890.0011,890.0011,890.0054
Mar 19, 202511,980.0011,980.0011,900.0011,900.0011,900.001,677
Mar 18, 202511,820.0011,820.0011,700.0011,810.0011,810.0051
Mar 17, 202511,730.0011,950.0011,450.0011,820.0011,820.00944
Mar 14, 202511,420.0011,600.0011,410.0011,450.0011,450.00344
Mar 13, 202511,670.0011,670.0011,410.0011,620.0011,620.00856
Mar 12, 202511,640.0011,750.0011,640.0011,670.0011,670.00445
Mar 11, 202511,990.0011,990.0011,820.0011,830.0011,830.00282
Mar 10, 202512,070.0012,070.0011,800.0011,980.0011,980.00115
Mar 7, 202511,910.0011,990.0011,850.0011,990.0011,990.001,100
Mar 6, 202511,840.0011,840.0011,790.0011,830.0011,830.00410
Mar 5, 202511,670.0011,790.0011,670.0011,770.0011,770.00667
Mar 4, 202512,100.0012,100.0011,550.0011,670.0011,670.00278
Feb 28, 202511,640.0011,850.0011,640.0011,840.0011,840.00119
Feb 27, 202512,300.0012,300.0012,090.0012,090.0012,090.00175
Feb 26, 202512,060.0012,060.0011,900.0012,060.0012,060.00123
Feb 25, 202512,300.0012,300.0012,040.0012,060.0012,060.00632
Feb 24, 202511,710.0012,500.0011,710.0012,500.0012,500.001,958
Feb 21, 202512,000.0012,020.0011,980.0012,000.0012,000.001,589
Feb 20, 202511,560.0011,900.0011,560.0011,560.0011,560.00899
Feb 19, 202511,420.0011,570.0011,390.0011,560.0011,560.00694
Feb 18, 202511,790.0011,790.0011,340.0011,420.0011,420.002,017
Feb 17, 202511,700.0011,710.0011,530.0011,700.0011,700.00473
Feb 14, 202511,630.0011,780.0011,630.0011,700.0011,700.0039
Feb 13, 202511,620.0011,740.0011,620.0011,620.0011,620.00124
Feb 12, 202511,950.0011,950.0011,610.0011,610.0011,610.00386
Feb 11, 202511,760.0011,850.0011,760.0011,760.0011,760.00226
Feb 10, 202511,550.0011,670.0011,550.0011,650.0011,650.0096
Feb 7, 202511,610.0011,700.0011,610.0011,690.0011,690.00541
Feb 6, 202511,640.0011,850.0011,640.0011,760.0011,760.001,583
Feb 5, 202511,810.0012,000.0011,810.0011,890.0011,890.00618
Feb 4, 202511,640.0011,920.0011,640.0011,810.0011,810.001,468
Feb 3, 202511,550.0011,990.0011,550.0011,990.0011,990.00803
Jan 31, 202512,010.0012,050.0011,900.0011,920.0011,920.001,684
Jan 24, 202512,460.0012,460.0012,000.0012,090.0012,090.001,014
Jan 23, 202512,010.0012,240.0012,010.0012,090.0012,090.001,218
Jan 22, 202512,070.0012,310.0012,070.0012,260.0012,260.00400
Jan 21, 202512,330.0012,350.0012,110.0012,350.0012,350.00616
Jan 20, 202512,310.0012,370.0012,310.0012,370.0012,370.00554
Jan 17, 202512,130.0012,370.0012,130.0012,370.0012,370.001,375
Jan 16, 202512,200.0012,390.0012,020.0012,390.0012,390.001,210
Jan 15, 202512,240.0012,240.0012,110.0012,110.0012,110.00534
Jan 14, 202512,060.0012,360.0012,060.0012,250.0012,250.00344
Jan 13, 202512,000.0012,070.0012,000.0012,060.0012,060.00935
Jan 10, 202512,040.0012,400.0012,040.0012,250.0012,250.00283
Jan 9, 202512,010.0012,230.0012,010.0012,030.0012,030.00402
Jan 8, 202512,210.0012,220.0012,160.0012,160.0012,160.00355
Jan 7, 202512,070.0012,230.0012,070.0012,110.0012,110.001,184
Jan 6, 202512,290.0012,290.0012,050.0012,250.0012,250.003,478
Jan 3, 202512,110.0012,300.0012,110.0012,290.0012,290.00664
Jan 2, 202512,000.0012,300.0012,000.0012,300.0012,300.001,234
Dec 30, 202412,210.0012,210.0011,920.0012,120.0012,120.002,419
Dec 27, 202412,040.0012,240.0012,030.0012,220.0012,220.001,531
Dec 26, 202412,400.0012,400.0012,060.0012,270.0012,270.00453
Dec 24, 202412,060.0012,150.0012,060.0012,130.0012,130.001,328
Dec 23, 202412,550.0012,550.0012,010.0012,210.0012,210.001,221
Dec 20, 202412,600.0012,600.0012,260.0012,280.0012,280.001,308
Dec 19, 202412,690.0012,690.0012,360.0012,360.0012,360.00920
Dec 18, 202412,500.0012,690.0012,360.0012,690.0012,690.003,307
Dec 17, 202412,990.0013,380.0012,770.0012,770.0012,770.003,352
Dec 16, 202413,400.0014,180.0012,510.0012,770.0012,770.008,787
Dec 13, 202412,280.0013,180.0012,280.0013,000.0013,000.007,209
Dec 12, 202413,070.0013,070.0012,180.0012,250.0012,250.0011,195
Dec 11, 202411,900.0014,280.0011,900.0014,220.0014,220.0033,711
Dec 10, 202411,250.0011,680.0011,010.0011,120.0011,120.005,688
Dec 9, 202410,900.0011,480.0010,840.0011,310.0011,310.008,398
Dec 6, 202411,100.0011,590.0010,890.0011,340.0011,340.007,177
Dec 5, 202411,370.0011,370.0011,040.0011,100.0011,100.005,122
Dec 4, 202411,240.0012,400.0011,240.0011,480.0011,480.0023,454
Dec 3, 202411,780.0012,060.0011,610.0011,780.0011,780.0015,810
Dec 2, 202412,900.0012,900.0011,780.0011,780.0011,780.0073,224
Nov 29, 202412,490.0014,660.0012,490.0014,660.0014,660.0047,396
Nov 28, 202411,360.0011,360.0011,280.0011,280.0011,280.0023
Nov 27, 202411,180.0011,440.0011,180.0011,360.0011,360.0043
Nov 26, 202411,090.0011,180.0010,840.0011,180.0011,180.00207
Nov 25, 202410,780.0011,090.0010,780.0011,090.0011,090.00625
Nov 22, 202410,690.0010,780.0010,690.0010,780.0010,780.00154
Nov 21, 202410,710.0010,790.0010,510.0010,530.0010,530.001,151
Nov 20, 202410,800.0011,000.0010,750.0011,000.0011,000.00226
Nov 19, 202411,050.0011,050.0010,800.0010,800.0010,800.00308
Nov 18, 202410,680.0011,060.0010,680.0011,060.0011,060.00766
Nov 15, 202411,300.0011,300.0011,090.0011,090.0011,090.00404
Nov 14, 202411,350.0011,350.0011,300.0011,300.0011,300.00100
Nov 13, 202411,440.0011,440.0011,350.0011,350.0011,350.00167
Nov 12, 202411,330.0011,510.0011,330.0011,450.0011,450.00692
Nov 11, 202411,520.0011,600.0011,520.0011,600.0011,600.00557
Nov 8, 202412,000.0012,000.0012,000.0012,000.0012,000.00457
Nov 7, 202411,880.0011,880.0011,880.0011,880.0011,880.0057
Nov 6, 202411,890.0011,990.0011,880.0011,880.0011,880.00253
Nov 5, 202412,000.0012,000.0011,770.0011,770.0011,770.001,091
Nov 4, 202412,000.0012,080.0012,000.0012,060.0012,060.0090
Nov 1, 202412,020.0012,060.0012,020.0012,050.0012,050.00635
Oct 31, 202412,160.0012,490.0012,160.0012,490.0012,490.0070
Oct 30, 202412,390.0012,390.0012,070.0012,160.0012,160.00820
Oct 29, 202412,400.0012,400.0012,190.0012,390.0012,390.0051
Oct 28, 202412,180.0012,180.0011,830.0012,140.0012,140.00548
Oct 25, 202412,150.0012,180.0012,050.0012,180.0012,180.0060
Oct 24, 202412,060.0012,060.0012,030.0012,030.0012,030.00404
Oct 23, 202412,080.0012,190.0012,080.0012,190.0012,190.00134
Oct 22, 202412,270.0012,320.0012,060.0012,110.0012,110.00875
Oct 21, 202412,200.0012,350.0012,200.0012,320.0012,320.00179
Oct 18, 202412,430.0012,500.0012,260.0012,410.0012,410.0070
Oct 17, 202412,400.0012,400.0012,250.0012,250.0012,250.00194
Oct 16, 202412,390.0012,390.0012,270.0012,280.0012,280.00365
Oct 15, 202412,410.0012,420.0012,280.0012,390.0012,390.00686
Oct 14, 202412,290.0012,480.0012,290.0012,420.0012,420.00212
Oct 11, 202412,500.0012,500.0012,300.0012,300.0012,300.001,378
Oct 10, 202412,700.0012,700.0012,500.0012,500.0012,500.00125
Oct 8, 202412,710.0012,710.0012,520.0012,600.0012,600.00349
Oct 7, 202412,600.0012,600.0012,520.0012,600.0012,600.001,531
Oct 4, 202412,700.0012,700.0012,480.0012,550.0012,550.00611
Oct 2, 202413,350.0013,350.0012,480.0012,480.0012,480.00302
Sep 30, 202412,510.0012,830.0012,500.0012,510.0012,510.00246
Sep 27, 202412,980.0012,980.0012,430.0012,500.0012,500.002,590
Sep 26, 202412,560.0012,700.0012,400.0012,670.0012,670.001,198
Sep 25, 202412,590.0012,680.0012,500.0012,560.0012,560.003,083
Sep 24, 202412,970.0012,970.0012,590.0012,590.0012,590.00804
Sep 23, 202412,700.0012,700.0012,590.0012,590.0012,590.00653
Sep 20, 202412,640.0012,800.0012,600.0012,600.0012,600.003,440
Sep 19, 202412,610.0012,700.0012,610.0012,700.0012,700.00429
Sep 13, 202413,140.0013,140.0012,760.0012,760.0012,760.001,415
Sep 12, 202412,600.0013,280.0012,600.0013,140.0013,140.00131
Sep 11, 202412,720.0012,900.0012,720.0012,750.0012,750.00113
Sep 10, 202412,720.0012,950.0012,680.0012,680.0012,680.00532
Sep 9, 202413,100.0013,100.0012,680.0012,720.0012,720.001,283
Sep 6, 202413,380.0013,380.0013,140.0013,140.0013,140.0022
Sep 5, 202413,500.0013,500.0013,150.0013,380.0013,380.00976
Sep 4, 202413,180.0013,290.0012,850.0013,290.0013,290.00278
Sep 3, 202413,220.0013,400.0013,220.0013,280.0013,280.00519
Sep 2, 202413,500.0013,500.0013,500.0013,500.0013,500.0070
Aug 30, 202413,510.0013,510.0013,400.0013,500.0013,500.00960
Aug 29, 202413,610.0013,890.0013,230.0013,890.0013,890.002,457
Aug 28, 202413,500.0014,000.0013,480.0014,000.0014,000.002,712
Aug 27, 202413,500.0013,500.0013,300.0013,360.0013,360.00725
Aug 26, 202413,420.0013,700.0013,400.0013,500.0013,500.00712
Aug 23, 202413,510.0013,750.0013,310.0013,420.0013,420.00297
Aug 22, 202413,900.0013,900.0013,560.0013,560.0013,560.001,884
Aug 21, 202413,770.0013,900.0013,600.0013,730.0013,730.001,743
Aug 20, 202413,900.0014,080.0013,700.0013,770.0013,770.001,752
Aug 19, 202414,400.0014,400.0013,670.0014,090.0014,090.005,958
Aug 16, 202413,410.0014,010.0013,410.0014,010.0014,010.009,137
Aug 14, 202413,300.0013,600.0013,300.0013,600.0013,600.00723
Aug 13, 202413,050.0013,660.0013,020.0013,660.0013,660.001,716
Aug 12, 202412,860.0013,290.0012,860.0013,290.0013,290.00294
Aug 9, 202413,410.0013,410.0013,070.0013,090.0013,090.00689
Aug 8, 202412,840.0013,700.0012,840.0013,440.0013,440.002,862
Aug 7, 202412,970.0013,070.0012,600.0012,660.0012,660.00253
Aug 6, 202412,190.0013,310.0012,190.0012,970.0012,970.00562
Aug 5, 202413,390.0013,390.0012,190.0012,190.0012,190.001,479
Aug 2, 202413,560.0013,560.0013,430.0013,510.0013,510.00279
Aug 1, 202413,650.0013,730.0013,650.0013,720.0013,720.00645
Jul 31, 202413,590.0013,670.0013,590.0013,650.0013,650.00563
Jul 30, 202413,830.0013,830.0013,700.0013,700.0013,700.00102
Jul 29, 202413,990.0013,990.0013,820.0013,820.0013,820.00289
Jul 26, 202413,970.0013,970.0013,500.0013,860.0013,860.00264
Jul 25, 202413,530.0013,980.0013,300.0013,860.0013,860.001,130
Jul 24, 202413,820.0013,860.0013,620.0013,620.0013,620.00466
Jul 23, 202413,570.0013,720.0013,570.0013,650.0013,650.00209
Jul 22, 202413,620.0013,620.0013,500.0013,570.0013,570.002,025
Jul 19, 202413,700.0013,800.0013,700.0013,800.0013,800.00429
Jul 18, 202413,760.0013,930.0013,660.0013,700.0013,700.003,250
Jul 17, 202413,870.0014,060.0013,870.0013,980.0013,980.00270
Jul 16, 202414,230.0014,230.0013,860.0013,870.0013,870.001,357
Jul 15, 202413,950.0014,230.0013,850.0014,230.0014,230.001,877
Jul 12, 202414,100.0014,100.0013,950.0013,950.0013,950.001,149
Jul 11, 202414,350.0014,350.0014,000.0014,130.0014,130.00447
Jul 10, 202414,100.0014,100.0013,920.0014,100.0014,100.002,631
Jul 9, 202413,700.0014,180.0013,690.0013,830.0013,830.00428
Jul 8, 202413,740.0013,800.0013,630.0013,800.0013,800.001,202
Jul 5, 202413,730.0013,940.0013,730.0013,880.0013,880.001,363
Jul 4, 202414,160.0014,160.0013,800.0013,950.0013,950.003,128
Jul 3, 202413,980.0014,130.0013,850.0013,950.0013,950.001,027
Jul 2, 202414,010.0014,020.0013,950.0013,980.0013,980.005,438
Jul 1, 202414,170.0014,270.0014,040.0014,040.0014,040.003,351
Jun 28, 202414,180.0014,340.0014,150.0014,170.0014,170.003,286
Jun 27, 202414,520.0014,520.0014,150.0014,180.0014,180.004,726
Jun 26, 202414,200.0014,580.0014,200.0014,520.0014,520.003,842
Jun 25, 202414,370.0014,370.0014,190.0014,200.0014,200.005,352
Jun 24, 202414,530.0014,800.0014,310.0014,390.0014,390.0017,513
Jun 21, 202418,390.0018,390.0015,280.0015,280.0015,280.0074,305
Jun 20, 202418,390.0018,390.0018,390.0018,390.0018,390.0036,304
Jun 19, 202414,290.0014,290.0014,000.0014,150.0014,150.005,851
Jun 18, 202414,300.0014,300.0014,110.0014,290.0014,290.00420
Jun 17, 202414,530.0014,530.0014,300.0014,300.0014,300.0057
Jun 14, 202414,370.0014,590.0014,340.0014,540.0014,540.00883
Jun 13, 202414,760.0014,760.0014,290.0014,580.0014,580.00983
Jun 12, 202414,970.0014,970.0014,250.0014,590.0014,590.001,813
Jun 11, 202414,300.0014,300.0014,060.0014,220.0014,220.00173
Jun 10, 202414,420.0014,420.0014,080.0014,290.0014,290.00330
Jun 7, 202414,140.0014,580.0014,140.0014,300.0014,300.00794
Jun 5, 202415,000.0015,000.0014,090.0014,130.0014,130.002,738
Jun 4, 202414,100.0015,290.0014,000.0014,750.0014,750.005,830
Jun 3, 202414,410.0014,410.0013,830.0014,000.0014,000.001,270
May 31, 202414,050.0014,290.0014,000.0014,290.0014,290.003,013
May 30, 202414,100.0014,200.0014,010.0014,100.0014,100.00555
May 29, 202414,460.0014,460.0014,100.0014,120.0014,120.00738
May 28, 202414,060.0014,480.0013,880.0014,460.0014,460.002,837
May 27, 202413,710.0014,090.0013,710.0014,080.0014,080.00443
May 24, 202414,160.0014,420.0013,900.0014,090.0014,090.00587
May 23, 202413,930.0014,130.0013,870.0014,120.0014,120.00777
May 22, 202414,420.0014,420.0013,910.0013,950.0013,950.001,741
May 21, 202414,260.0014,260.0014,010.0014,190.0014,190.001,091
May 20, 202414,300.0014,300.0014,200.0014,200.0014,200.001,012
May 17, 202414,820.0014,820.0014,100.0014,250.0014,250.002,217
May 16, 202414,460.0014,460.0014,100.0014,340.0014,340.00962
May 14, 202414,000.0014,010.0013,860.0013,980.0013,980.00670
May 13, 202414,150.0014,150.0013,800.0013,900.0013,900.001,165
May 10, 202414,180.0014,180.0013,780.0014,150.0014,150.001,248
May 9, 202414,190.0014,250.0013,950.0014,180.0014,180.001,742
May 8, 202413,900.0014,080.0013,880.0014,080.0014,080.00330
May 7, 202414,020.0014,020.0013,980.0014,020.0014,020.00770
May 3, 202413,860.0014,200.0013,860.0014,140.0014,140.00438
May 2, 202413,670.0014,180.0013,670.0013,990.0013,990.001,036

Related Tickers

009460.KS Hanchangpaper co., Ltd
719.00
-4.01%
 
009200.KS Moorim Paper Co., Ltd.
2,170.00
-0.46%
 
004150.KS Hansol Holdings Co., Ltd.
2,480.00
0.00%
 
009770.KS Sam Jung Pulp Co.,Ltd.
26,150.00
+0.38%
 
001810.KQ Moorim SP Co., Ltd.
1,581.00
0.00%