Skip to main content
Clean & Science co., Ltd (KOSDAQ:045520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,580.00
+20.00 (0.56%)
At close: Dec 5, 2025

Clean & Science co., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,540.003,585.003,540.003,580.003,580.000.56%2,883
Dec 4, 20253,490.003,565.003,490.003,560.003,560.002.01%7,657
Dec 3, 20253,500.003,515.003,470.003,490.003,490.00-0.71%11,457
Dec 2, 20253,515.003,520.003,470.003,515.003,515.00-0.14%2,495
Dec 1, 20253,550.003,550.003,480.003,520.003,520.00-0.56%3,535
Nov 28, 20253,530.003,550.003,505.003,540.003,540.001.14%3,749
Nov 27, 20253,480.003,500.003,480.003,500.003,500.000.57%6,573
Nov 26, 20253,535.003,550.003,465.003,480.003,480.00-8,174
Nov 25, 20253,460.003,550.003,450.003,480.003,480.000.87%5,218
Nov 24, 20253,445.003,455.003,435.003,450.003,450.000.15%4,096
Nov 21, 20253,445.003,455.003,430.003,445.003,445.00-4,956
Nov 20, 20253,465.003,465.003,425.003,445.003,445.00-0.14%4,205
Nov 19, 20253,465.003,465.003,420.003,450.003,450.00-0.43%5,716
Nov 18, 20253,530.003,550.003,465.003,465.003,465.00-1.42%8,259
Nov 17, 20253,535.003,535.003,485.003,515.003,515.00-0.57%10,838
Nov 14, 20253,530.003,545.003,520.003,535.003,535.00-0.14%7,976
Nov 13, 20253,535.003,550.003,530.003,540.003,540.000.14%3,536
Nov 12, 20253,535.003,550.003,535.003,535.003,535.00-4,529
Nov 11, 20253,550.003,565.003,525.003,535.003,535.00-6,543
Nov 10, 20253,485.003,550.003,485.003,535.003,535.00-4,244
Nov 7, 20253,500.003,535.003,500.003,535.003,535.001.00%10,599
Nov 6, 20253,520.003,540.003,500.003,500.003,500.00-0.57%5,320
Nov 5, 20253,600.003,600.003,490.003,520.003,520.00-2.22%11,828
Nov 4, 20253,580.003,610.003,550.003,600.003,600.00-0.28%16,560
Nov 3, 20253,630.003,630.003,600.003,610.003,610.00-0.55%11,163
Oct 31, 20253,650.003,650.003,610.003,630.003,630.00-1.09%19,645
Oct 30, 20253,750.003,750.003,655.003,670.003,670.00-2.13%16,601
Oct 29, 20253,775.003,775.003,745.003,750.003,750.00-0.53%10,342
Oct 28, 20253,790.003,790.003,765.003,770.003,770.00-0.53%10,808
Oct 27, 20253,800.003,810.003,770.003,790.003,790.00-0.26%18,611
Oct 24, 20253,820.003,825.003,795.003,800.003,800.00-0.52%8,410
Oct 23, 20253,810.003,840.003,810.003,820.003,820.000.26%4,585
Oct 22, 20253,770.003,810.003,770.003,810.003,810.00-0.13%9,737
Oct 21, 20253,835.003,835.003,810.003,815.003,815.00-0.52%8,434
Oct 20, 20253,885.003,890.003,830.003,835.003,835.00-0.90%6,221
Oct 17, 20253,925.003,985.003,810.003,870.003,870.00-0.51%10,413
Oct 16, 20253,925.004,055.003,890.003,890.003,890.00-5,670
Oct 15, 20253,895.003,895.003,885.003,890.003,890.000.13%3,576
Oct 14, 20253,910.003,910.003,885.003,885.003,885.00-0.51%5,819
Oct 13, 20253,915.003,915.003,880.003,905.003,905.00-0.26%4,714
Oct 10, 20253,950.003,950.003,915.003,915.003,915.00-0.89%8,635
Oct 2, 20253,975.004,000.003,920.003,950.003,950.000.25%9,814
Oct 1, 20253,995.004,000.003,930.003,940.003,940.00-1.38%6,042
Sep 30, 20254,030.004,040.003,980.003,995.003,995.00-7,094
Sep 29, 20254,005.004,035.003,990.003,995.003,995.00-0.13%4,485
Sep 26, 20254,050.004,095.003,990.004,000.004,000.00-1.23%18,812
Sep 25, 20254,075.004,090.004,035.004,050.004,050.00-1.10%11,700
Sep 24, 20254,125.004,150.004,080.004,095.004,095.00-0.12%3,739
Sep 23, 20254,115.004,125.004,050.004,100.004,100.000.61%8,472
Sep 22, 20254,100.004,110.004,065.004,075.004,075.000.25%5,191
Sep 19, 20254,065.004,070.004,055.004,065.004,065.00-4,455
Sep 18, 20254,100.004,100.004,060.004,065.004,065.00-0.61%5,037
Sep 17, 20254,040.004,100.004,030.004,090.004,090.001.74%4,600
Sep 16, 20254,050.004,090.004,000.004,020.004,020.00-1.71%6,535
Sep 15, 20254,100.004,100.004,080.004,090.004,090.00-0.12%4,564
Sep 12, 20254,075.004,100.004,035.004,095.004,095.000.99%5,757
Sep 11, 20254,050.004,070.004,000.004,055.004,055.000.12%2,889
Sep 10, 20254,045.004,065.004,030.004,050.004,050.000.12%3,048
Sep 9, 20254,005.004,100.004,005.004,045.004,045.00-3,833
Sep 8, 20254,025.004,055.004,020.004,045.004,045.000.50%4,322
Sep 5, 20254,105.004,145.003,995.004,025.004,025.00-1.95%7,717
Sep 4, 20254,095.004,105.004,095.004,105.004,105.000.12%975
Sep 3, 20254,100.004,100.004,090.004,100.004,100.000.12%2,713
Sep 2, 20254,000.004,095.004,000.004,095.004,095.001.61%2,528
Sep 1, 20254,040.004,040.004,005.004,030.004,030.00-0.37%4,956
Aug 29, 20254,075.004,090.004,045.004,045.004,045.00-0.25%2,098
Aug 28, 20254,055.004,055.004,040.004,055.004,055.00-2,512
Aug 27, 20254,095.004,100.004,040.004,055.004,055.00-0.12%3,507
Aug 26, 20254,125.004,135.004,060.004,060.004,060.00-0.98%3,145
Aug 25, 20254,135.004,135.004,085.004,100.004,100.00-2,489
Aug 22, 20254,065.004,110.004,065.004,100.004,100.000.86%3,986
Aug 21, 20254,100.004,105.004,065.004,065.004,065.00-0.61%980
Aug 20, 20254,115.004,120.004,070.004,090.004,090.00-0.73%4,392
Aug 19, 20254,135.004,160.004,060.004,120.004,120.00-1.08%3,017
Aug 18, 20254,150.004,185.004,050.004,165.004,165.000.36%9,915
Aug 14, 20254,175.004,205.004,100.004,150.004,150.00-0.95%15,339
Aug 13, 20254,175.004,200.004,125.004,190.004,190.000.36%2,055
Aug 12, 20254,190.004,250.004,125.004,175.004,175.00-0.12%5,365
Aug 11, 20254,185.004,200.004,095.004,180.004,180.000.12%7,445
Aug 8, 20254,170.004,190.004,145.004,175.004,175.000.12%3,304
Aug 7, 20254,100.004,190.004,065.004,170.004,170.001.71%3,351
Aug 6, 20254,070.004,150.004,045.004,100.004,100.000.74%6,257
Aug 5, 20254,060.004,090.004,025.004,070.004,070.000.25%10,747
Aug 4, 20254,075.004,080.004,020.004,060.004,060.00-0.37%8,546
Aug 1, 20254,175.004,200.004,075.004,075.004,075.00-1.45%11,199
Jul 31, 20254,270.004,270.004,120.004,135.004,135.00-0.60%3,959
Jul 30, 20254,200.004,245.004,130.004,160.004,160.00-14,076
Jul 29, 20254,300.004,300.004,160.004,160.004,160.00-2.00%11,369
Jul 28, 20254,340.004,340.004,235.004,245.004,245.00-1.28%5,391
Jul 25, 20254,295.004,300.004,220.004,300.004,300.001.06%4,933
Jul 24, 20254,310.004,310.004,245.004,255.004,255.00-0.93%7,785
Jul 23, 20254,350.004,350.004,260.004,295.004,295.00-0.58%5,634
Jul 22, 20254,400.004,400.004,320.004,320.004,320.00-1.82%4,750
Jul 21, 20254,405.004,405.004,300.004,400.004,400.00-9,858
Jul 18, 20254,370.004,430.004,370.004,400.004,400.000.69%6,035
Jul 17, 20254,470.004,470.004,350.004,370.004,370.00-2.24%13,685
Jul 16, 20254,395.004,470.004,360.004,470.004,470.001.71%9,466
Jul 15, 20254,400.004,400.004,375.004,395.004,395.00-0.11%5,078
Jul 14, 20254,420.004,420.004,360.004,400.004,400.000.57%3,139
Jul 11, 20254,380.004,400.004,350.004,375.004,375.000.81%8,797