Clean & Science co., Ltd (045520.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6,260.00 | 6,280.00 | 6,190.00 | 6,280.00 | 6,280.00 | 4,848 |
| 02 May 2024 | 6,190.00 | 6,270.00 | 6,180.00 | 6,260.00 | 6,260.00 | 8,168 |
| 30 Apr 2024 | 6,120.00 | 6,240.00 | 6,120.00 | 6,190.00 | 6,190.00 | 6,747 |
| 29 Apr 2024 | 6,090.00 | 6,240.00 | 6,020.00 | 6,220.00 | 6,220.00 | 8,587 |
| 26 Apr 2024 | 6,100.00 | 6,140.00 | 6,020.00 | 6,090.00 | 6,090.00 | 15,692 |
| 25 Apr 2024 | 6,240.00 | 6,240.00 | 6,100.00 | 6,100.00 | 6,100.00 | 11,709 |
| 24 Apr 2024 | 6,200.00 | 6,340.00 | 6,170.00 | 6,240.00 | 6,240.00 | 6,530 |
| 23 Apr 2024 | 6,380.00 | 6,400.00 | 6,160.00 | 6,210.00 | 6,210.00 | 23,617 |
| 22 Apr 2024 | 6,340.00 | 6,400.00 | 6,290.00 | 6,350.00 | 6,350.00 | 11,483 |
| 19 Apr 2024 | 6,490.00 | 6,570.00 | 6,360.00 | 6,380.00 | 6,380.00 | 34,268 |
| 18 Apr 2024 | 6,540.00 | 6,650.00 | 6,500.00 | 6,580.00 | 6,580.00 | 24,068 |
| 17 Apr 2024 | 6,770.00 | 6,770.00 | 6,500.00 | 6,540.00 | 6,540.00 | 39,429 |
| 16 Apr 2024 | 6,690.00 | 6,780.00 | 6,410.00 | 6,780.00 | 6,780.00 | 61,169 |
| 15 Apr 2024 | 6,400.00 | 6,550.00 | 6,350.00 | 6,550.00 | 6,550.00 | 43,549 |
| 12 Apr 2024 | 6,570.00 | 6,660.00 | 6,480.00 | 6,570.00 | 6,570.00 | 13,153 |
| 11 Apr 2024 | 6,790.00 | 6,800.00 | 6,410.00 | 6,570.00 | 6,570.00 | 39,463 |
| 09 Apr 2024 | 6,710.00 | 6,820.00 | 6,710.00 | 6,730.00 | 6,730.00 | 18,459 |
| 08 Apr 2024 | 7,000.00 | 7,000.00 | 6,680.00 | 6,780.00 | 6,780.00 | 29,538 |
| 05 Apr 2024 | 6,920.00 | 7,040.00 | 6,750.00 | 7,000.00 | 7,000.00 | 22,489 |
| 04 Apr 2024 | 6,860.00 | 7,050.00 | 6,850.00 | 6,960.00 | 6,960.00 | 37,482 |
| 03 Apr 2024 | 6,890.00 | 6,950.00 | 6,830.00 | 6,870.00 | 6,870.00 | 40,915 |
| 02 Apr 2024 | 6,950.00 | 7,040.00 | 6,850.00 | 7,000.00 | 7,000.00 | 45,877 |
| 01 Apr 2024 | 7,130.00 | 7,210.00 | 6,820.00 | 7,060.00 | 7,060.00 | 110,428 |
| 29 Mar 2024 | 7,300.00 | 8,520.00 | 7,110.00 | 7,140.00 | 7,140.00 | 1,767,345 |
| 28 Mar 2024 | 6,660.00 | 6,900.00 | 6,660.00 | 6,830.00 | 6,830.00 | 24,883 |
| 27 Mar 2024 | 6,650.00 | 6,700.00 | 6,590.00 | 6,690.00 | 6,690.00 | 11,455 |
| 26 Mar 2024 | 6,770.00 | 6,780.00 | 6,630.00 | 6,700.00 | 6,700.00 | 14,661 |
| 25 Mar 2024 | 6,730.00 | 6,790.00 | 6,660.00 | 6,770.00 | 6,770.00 | 7,240 |
| 22 Mar 2024 | 6,770.00 | 6,770.00 | 6,610.00 | 6,710.00 | 6,710.00 | 16,081 |
| 21 Mar 2024 | 6,760.00 | 6,810.00 | 6,690.00 | 6,710.00 | 6,710.00 | 21,463 |
| 20 Mar 2024 | 6,700.00 | 6,790.00 | 6,620.00 | 6,750.00 | 6,750.00 | 30,477 |
| 19 Mar 2024 | 6,830.00 | 6,830.00 | 6,660.00 | 6,720.00 | 6,720.00 | 23,095 |
| 18 Mar 2024 | 6,830.00 | 6,850.00 | 6,760.00 | 6,830.00 | 6,830.00 | 10,030 |
| 15 Mar 2024 | 6,870.00 | 6,910.00 | 6,750.00 | 6,820.00 | 6,820.00 | 19,614 |
| 14 Mar 2024 | 6,870.00 | 6,910.00 | 6,820.00 | 6,870.00 | 6,870.00 | 4,919 |
| 13 Mar 2024 | 6,850.00 | 6,880.00 | 6,760.00 | 6,870.00 | 6,870.00 | 9,302 |
| 12 Mar 2024 | 6,900.00 | 7,000.00 | 6,770.00 | 6,850.00 | 6,850.00 | 6,095 |
| 11 Mar 2024 | 6,820.00 | 6,960.00 | 6,760.00 | 6,900.00 | 6,900.00 | 6,410 |
| 08 Mar 2024 | 6,830.00 | 6,850.00 | 6,780.00 | 6,820.00 | 6,820.00 | 14,212 |
| 07 Mar 2024 | 6,910.00 | 6,930.00 | 6,820.00 | 6,830.00 | 6,830.00 | 8,438 |
| 06 Mar 2024 | 6,900.00 | 6,920.00 | 6,840.00 | 6,910.00 | 6,910.00 | 5,845 |
| 05 Mar 2024 | 6,910.00 | 6,910.00 | 6,840.00 | 6,900.00 | 6,900.00 | 3,862 |
| 04 Mar 2024 | 6,880.00 | 6,900.00 | 6,840.00 | 6,850.00 | 6,850.00 | 10,099 |
| 29 Feb 2024 | 6,860.00 | 6,900.00 | 6,790.00 | 6,870.00 | 6,870.00 | 9,127 |
| 28 Feb 2024 | 6,800.00 | 7,010.00 | 6,780.00 | 6,850.00 | 6,850.00 | 18,849 |
| 27 Feb 2024 | 6,880.00 | 6,950.00 | 6,780.00 | 6,880.00 | 6,880.00 | 9,668 |
| 26 Feb 2024 | 7,160.00 | 7,170.00 | 6,900.00 | 6,940.00 | 6,940.00 | 12,283 |
| 23 Feb 2024 | 7,120.00 | 7,150.00 | 7,110.00 | 7,150.00 | 7,150.00 | 8,814 |
| 22 Feb 2024 | 7,170.00 | 7,180.00 | 7,040.00 | 7,120.00 | 7,120.00 | 13,117 |
| 21 Feb 2024 | 7,170.00 | 7,170.00 | 7,020.00 | 7,110.00 | 7,110.00 | 11,312 |
| 20 Feb 2024 | 7,080.00 | 7,210.00 | 7,080.00 | 7,120.00 | 7,120.00 | 14,488 |
| 19 Feb 2024 | 6,910.00 | 7,100.00 | 6,870.00 | 7,070.00 | 7,070.00 | 15,116 |
| 16 Feb 2024 | 6,860.00 | 6,920.00 | 6,800.00 | 6,910.00 | 6,910.00 | 18,094 |
| 15 Feb 2024 | 6,800.00 | 6,890.00 | 6,800.00 | 6,860.00 | 6,860.00 | 12,425 |
| 14 Feb 2024 | 6,910.00 | 6,910.00 | 6,740.00 | 6,830.00 | 6,830.00 | 11,013 |
| 13 Feb 2024 | 6,840.00 | 6,940.00 | 6,810.00 | 6,900.00 | 6,900.00 | 29,547 |
| 08 Feb 2024 | 6,720.00 | 6,840.00 | 6,720.00 | 6,780.00 | 6,780.00 | 5,570 |
| 07 Feb 2024 | 6,750.00 | 6,810.00 | 6,570.00 | 6,770.00 | 6,770.00 | 27,612 |
| 06 Feb 2024 | 6,740.00 | 6,780.00 | 6,600.00 | 6,770.00 | 6,770.00 | 17,438 |
| 05 Feb 2024 | 6,850.00 | 6,850.00 | 6,730.00 | 6,790.00 | 6,790.00 | 13,922 |
| 02 Feb 2024 | 6,890.00 | 7,030.00 | 6,790.00 | 6,850.00 | 6,850.00 | 26,072 |
| 01 Feb 2024 | 7,420.00 | 7,500.00 | 6,770.00 | 6,800.00 | 6,800.00 | 68,413 |
| 31 Jan 2024 | 7,450.00 | 7,580.00 | 7,020.00 | 7,420.00 | 7,420.00 | 14,321 |
| 30 Jan 2024 | 7,670.00 | 7,700.00 | 7,420.00 | 7,450.00 | 7,450.00 | 28,933 |
| 29 Jan 2024 | 7,850.00 | 7,870.00 | 7,540.00 | 7,650.00 | 7,650.00 | 22,161 |
| 26 Jan 2024 | 7,790.00 | 7,820.00 | 7,730.00 | 7,790.00 | 7,790.00 | 3,018 |
| 25 Jan 2024 | 7,730.00 | 7,800.00 | 7,670.00 | 7,780.00 | 7,780.00 | 4,496 |
| 24 Jan 2024 | 7,860.00 | 7,880.00 | 7,580.00 | 7,770.00 | 7,770.00 | 14,228 |
| 23 Jan 2024 | 7,960.00 | 7,980.00 | 7,830.00 | 7,830.00 | 7,830.00 | 15,636 |
| 22 Jan 2024 | 8,020.00 | 8,020.00 | 7,860.00 | 7,920.00 | 7,920.00 | 6,746 |
| 19 Jan 2024 | 8,080.00 | 8,100.00 | 7,980.00 | 8,000.00 | 8,000.00 | 8,975 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 8,110.00 | 8,110.00 | 7,820.00 | 8,070.00 | 8,070.00 | 9,212 |
| 16 Jan 2024 | 8,060.00 | 8,140.00 | 7,810.00 | 8,110.00 | 8,110.00 | 18,653 |
| 15 Jan 2024 | 8,030.00 | 8,050.00 | 7,960.00 | 8,040.00 | 8,040.00 | 13,914 |
| 12 Jan 2024 | 7,930.00 | 8,000.00 | 7,870.00 | 7,970.00 | 7,970.00 | 17,162 |
| 11 Jan 2024 | 7,870.00 | 7,980.00 | 7,820.00 | 7,940.00 | 7,940.00 | 8,360 |
| 10 Jan 2024 | 7,960.00 | 7,960.00 | 7,770.00 | 7,850.00 | 7,850.00 | 8,250 |
| 09 Jan 2024 | 7,880.00 | 7,980.00 | 7,800.00 | 7,910.00 | 7,910.00 | 5,858 |
| 08 Jan 2024 | 7,790.00 | 7,900.00 | 7,790.00 | 7,870.00 | 7,870.00 | 5,111 |
| 05 Jan 2024 | 7,880.00 | 7,880.00 | 7,750.00 | 7,840.00 | 7,840.00 | 10,268 |
| 04 Jan 2024 | 7,810.00 | 7,870.00 | 7,720.00 | 7,870.00 | 7,870.00 | 12,809 |
| 03 Jan 2024 | 8,000.00 | 8,000.00 | 7,680.00 | 7,770.00 | 7,770.00 | 27,769 |
| 02 Jan 2024 | 7,950.00 | 7,990.00 | 7,850.00 | 7,980.00 | 7,980.00 | 10,032 |
| 28 Dec 2023 | 7,890.00 | 7,930.00 | 7,850.00 | 7,930.00 | 7,930.00 | 27,413 |
| 27 Dec 2023 | 7,770.00 | 7,860.00 | 7,720.00 | 7,800.00 | 7,800.00 | 24,190 |
| 26 Dec 2023 | 7,680.00 | 7,750.00 | 7,550.00 | 7,750.00 | 7,750.00 | 16,512 |
| 22 Dec 2023 | 7,520.00 | 7,600.00 | 7,360.00 | 7,550.00 | 7,550.00 | 15,760 |
| 21 Dec 2023 | 7,490.00 | 7,560.00 | 7,400.00 | 7,450.00 | 7,450.00 | 10,748 |
| 20 Dec 2023 | 7,550.00 | 7,590.00 | 7,370.00 | 7,490.00 | 7,490.00 | 7,109 |
| 19 Dec 2023 | 7,540.00 | 7,620.00 | 7,370.00 | 7,500.00 | 7,500.00 | 12,116 |
| 18 Dec 2023 | 7,480.00 | 7,590.00 | 7,440.00 | 7,540.00 | 7,540.00 | 11,712 |
| 15 Dec 2023 | 7,470.00 | 7,520.00 | 7,410.00 | 7,490.00 | 7,490.00 | 3,848 |
| 14 Dec 2023 | 7,380.00 | 7,470.00 | 7,200.00 | 7,470.00 | 7,470.00 | 11,308 |
| 13 Dec 2023 | 7,380.00 | 7,460.00 | 7,300.00 | 7,380.00 | 7,380.00 | 3,838 |
| 12 Dec 2023 | 7,480.00 | 7,530.00 | 7,250.00 | 7,380.00 | 7,380.00 | 10,884 |
| 11 Dec 2023 | 7,500.00 | 7,600.00 | 7,380.00 | 7,530.00 | 7,530.00 | 5,801 |
| 08 Dec 2023 | 7,470.00 | 7,500.00 | 7,350.00 | 7,500.00 | 7,500.00 | 11,147 |
| 07 Dec 2023 | 7,210.00 | 7,570.00 | 7,180.00 | 7,460.00 | 7,460.00 | 19,463 |
| 06 Dec 2023 | 7,250.00 | 7,340.00 | 7,170.00 | 7,180.00 | 7,180.00 | 17,778 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.