KleanNara Co., Ltd. (KRX:004540)
South Korea
· Delayed Price · Currency is KRW 1,851.00
-29.00 (-1.54%)
At close: Mar 9, 2026
KleanNara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,880.00 | 1,888.00 | 1,819.00 | 1,851.00 | 1,851.00 | -1.54% | 110,722 |
| Mar 6, 2026 | 1,902.00 | 1,907.00 | 1,852.00 | 1,880.00 | 1,880.00 | -1.16% | 90,240 |
| Mar 5, 2026 | 1,811.00 | 1,910.00 | 1,811.00 | 1,902.00 | 1,902.00 | 5.55% | 131,221 |
| Mar 4, 2026 | 1,960.00 | 1,964.00 | 1,780.00 | 1,802.00 | 1,802.00 | -8.39% | 264,859 |
| Mar 3, 2026 | 2,050.00 | 2,050.00 | 1,961.00 | 1,967.00 | 1,967.00 | -5.20% | 263,266 |
| Feb 27, 2026 | 2,095.00 | 2,160.00 | 2,020.00 | 2,075.00 | 2,075.00 | 0.24% | 495,135 |
| Feb 26, 2026 | 2,205.00 | 2,225.00 | 2,010.00 | 2,070.00 | 2,070.00 | -1.43% | 1,000,428 |
| Feb 25, 2026 | 2,020.00 | 2,195.00 | 1,956.00 | 2,100.00 | 2,100.00 | 8.98% | 2,865,615 |
| Feb 24, 2026 | 1,877.00 | 1,933.00 | 1,873.00 | 1,927.00 | 1,927.00 | 2.66% | 176,047 |
| Feb 23, 2026 | 1,895.00 | 1,895.00 | 1,877.00 | 1,877.00 | 1,877.00 | -0.95% | 76,825 |
| Feb 20, 2026 | 1,922.00 | 1,922.00 | 1,882.00 | 1,895.00 | 1,895.00 | - | 65,118 |
| Feb 19, 2026 | 1,909.00 | 1,914.00 | 1,882.00 | 1,895.00 | 1,895.00 | -0.26% | 83,417 |
| Feb 13, 2026 | 1,912.00 | 1,912.00 | 1,887.00 | 1,900.00 | 1,900.00 | -0.73% | 48,229 |
| Feb 12, 2026 | 1,917.00 | 1,930.00 | 1,909.00 | 1,914.00 | 1,914.00 | -0.16% | 78,359 |
| Feb 11, 2026 | 1,926.00 | 1,938.00 | 1,911.00 | 1,917.00 | 1,917.00 | -0.21% | 73,816 |
| Feb 10, 2026 | 1,901.00 | 1,923.00 | 1,892.00 | 1,921.00 | 1,921.00 | 1.05% | 79,507 |
| Feb 9, 2026 | 1,902.00 | 1,912.00 | 1,889.00 | 1,901.00 | 1,901.00 | 0.53% | 65,655 |
| Feb 6, 2026 | 1,905.00 | 1,905.00 | 1,855.00 | 1,891.00 | 1,891.00 | -0.73% | 61,632 |
| Feb 5, 2026 | 1,926.00 | 1,999.00 | 1,894.00 | 1,905.00 | 1,905.00 | -1.09% | 154,212 |
| Feb 4, 2026 | 1,905.00 | 1,927.00 | 1,884.00 | 1,926.00 | 1,926.00 | 1.32% | 63,596 |
| Feb 3, 2026 | 1,887.00 | 1,909.00 | 1,882.00 | 1,901.00 | 1,901.00 | 0.74% | 80,164 |
| Feb 2, 2026 | 1,935.00 | 1,939.00 | 1,885.00 | 1,887.00 | 1,887.00 | -1.46% | 87,790 |
| Jan 30, 2026 | 1,932.00 | 1,932.00 | 1,908.00 | 1,915.00 | 1,915.00 | -0.36% | 47,326 |
| Jan 29, 2026 | 1,928.00 | 1,935.00 | 1,903.00 | 1,922.00 | 1,922.00 | -0.31% | 70,265 |
| Jan 28, 2026 | 1,950.00 | 1,950.00 | 1,923.00 | 1,928.00 | 1,928.00 | -0.36% | 107,254 |
| Jan 27, 2026 | 1,974.00 | 1,975.00 | 1,925.00 | 1,935.00 | 1,935.00 | -0.26% | 80,633 |
| Jan 26, 2026 | 1,949.00 | 2,000.00 | 1,916.00 | 1,940.00 | 1,940.00 | -0.46% | 270,870 |
| Jan 23, 2026 | 1,962.00 | 2,030.00 | 1,938.00 | 1,949.00 | 1,949.00 | -0.05% | 175,787 |
| Jan 22, 2026 | 2,025.00 | 2,095.00 | 1,932.00 | 1,950.00 | 1,950.00 | -2.99% | 886,701 |
| Jan 21, 2026 | 2,010.00 | 2,210.00 | 1,958.00 | 2,010.00 | 2,010.00 | 3.82% | 3,010,077 |
| Jan 20, 2026 | 1,822.00 | 2,340.00 | 1,822.00 | 1,936.00 | 1,936.00 | 4.54% | 6,197,857 |
| Jan 19, 2026 | 1,831.00 | 1,855.00 | 1,822.00 | 1,852.00 | 1,852.00 | 1.15% | 62,677 |
| Jan 16, 2026 | 1,848.00 | 1,860.00 | 1,827.00 | 1,831.00 | 1,831.00 | -0.65% | 49,200 |
| Jan 15, 2026 | 1,880.00 | 1,880.00 | 1,825.00 | 1,843.00 | 1,843.00 | -1.44% | 59,250 |
| Jan 14, 2026 | 1,850.00 | 1,995.00 | 1,813.00 | 1,870.00 | 1,870.00 | 2.24% | 263,287 |
| Jan 13, 2026 | 1,833.00 | 1,858.00 | 1,818.00 | 1,829.00 | 1,829.00 | -0.16% | 70,834 |
| Jan 12, 2026 | 1,860.00 | 1,860.00 | 1,817.00 | 1,832.00 | 1,832.00 | -1.45% | 115,080 |
| Jan 9, 2026 | 1,896.00 | 1,896.00 | 1,850.00 | 1,859.00 | 1,859.00 | -0.85% | 49,025 |
| Jan 8, 2026 | 1,907.00 | 1,908.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.37% | 47,933 |
| Jan 7, 2026 | 1,917.00 | 1,930.00 | 1,874.00 | 1,901.00 | 1,901.00 | -0.78% | 66,105 |
| Jan 6, 2026 | 1,918.00 | 1,943.00 | 1,916.00 | 1,916.00 | 1,916.00 | -0.10% | 41,102 |
| Jan 5, 2026 | 1,906.00 | 1,940.00 | 1,900.00 | 1,918.00 | 1,918.00 | 0.63% | 53,634 |
| Jan 2, 2026 | 1,901.00 | 1,935.00 | 1,871.00 | 1,906.00 | 1,906.00 | 0.26% | 60,529 |
| Dec 30, 2025 | 1,912.00 | 1,912.00 | 1,899.00 | 1,901.00 | 1,901.00 | 0.58% | 29,258 |
| Dec 29, 2025 | 1,938.00 | 1,938.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.15% | 67,144 |
| Dec 26, 2025 | 1,943.00 | 1,943.00 | 1,910.00 | 1,912.00 | 1,912.00 | -0.26% | 13,132 |
| Dec 24, 2025 | 1,936.00 | 1,948.00 | 1,915.00 | 1,917.00 | 1,917.00 | -0.21% | 24,160 |
| Dec 23, 2025 | 1,935.00 | 1,949.00 | 1,921.00 | 1,921.00 | 1,921.00 | -0.93% | 38,347 |
| Dec 22, 2025 | 1,949.00 | 1,962.00 | 1,939.00 | 1,939.00 | 1,939.00 | -0.51% | 54,116 |
| Dec 19, 2025 | 1,955.00 | 1,972.00 | 1,930.00 | 1,949.00 | 1,949.00 | -0.31% | 31,389 |
| Dec 18, 2025 | 1,970.00 | 1,970.00 | 1,945.00 | 1,955.00 | 1,955.00 | -0.51% | 32,025 |
| Dec 17, 2025 | 1,956.00 | 2,005.00 | 1,949.00 | 1,965.00 | 1,965.00 | 1.50% | 53,430 |
| Dec 16, 2025 | 1,971.00 | 1,972.00 | 1,936.00 | 1,936.00 | 1,936.00 | -1.73% | 37,618 |
| Dec 15, 2025 | 1,961.00 | 1,975.00 | 1,943.00 | 1,970.00 | 1,970.00 | 0.46% | 39,267 |
| Dec 12, 2025 | 1,970.00 | 1,970.00 | 1,950.00 | 1,961.00 | 1,961.00 | -0.20% | 33,266 |
| Dec 11, 2025 | 1,950.00 | 1,976.00 | 1,934.00 | 1,965.00 | 1,965.00 | 1.34% | 25,438 |
| Dec 10, 2025 | 1,937.00 | 1,968.00 | 1,936.00 | 1,939.00 | 1,939.00 | -0.87% | 29,694 |
| Dec 9, 2025 | 1,942.00 | 1,973.00 | 1,936.00 | 1,956.00 | 1,956.00 | 0.72% | 30,652 |
| Dec 8, 2025 | 1,960.00 | 1,968.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.31% | 44,286 |
| Dec 5, 2025 | 1,945.00 | 1,988.00 | 1,850.00 | 1,948.00 | 1,948.00 | 0.15% | 124,178 |
| Dec 4, 2025 | 1,965.00 | 1,985.00 | 1,941.00 | 1,945.00 | 1,945.00 | -0.15% | 41,421 |
| Dec 3, 2025 | 1,942.00 | 1,954.00 | 1,935.00 | 1,948.00 | 1,948.00 | 0.31% | 19,113 |
| Dec 2, 2025 | 1,935.00 | 1,967.00 | 1,935.00 | 1,942.00 | 1,942.00 | 0.36% | 18,761 |
| Dec 1, 2025 | 1,949.00 | 1,969.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.05% | 27,936 |
| Nov 28, 2025 | 1,944.00 | 1,948.00 | 1,935.00 | 1,936.00 | 1,936.00 | - | 11,352 |
| Nov 27, 2025 | 1,969.00 | 1,969.00 | 1,931.00 | 1,936.00 | 1,936.00 | -0.87% | 18,998 |
| Nov 26, 2025 | 1,946.00 | 1,984.00 | 1,943.00 | 1,953.00 | 1,953.00 | 0.15% | 21,724 |
| Nov 25, 2025 | 1,941.00 | 1,963.00 | 1,935.00 | 1,950.00 | 1,950.00 | -0.10% | 28,388 |
| Nov 24, 2025 | 1,968.00 | 1,993.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.81% | 22,840 |
| Nov 21, 2025 | 1,930.00 | 2,010.00 | 1,930.00 | 1,968.00 | 1,968.00 | 0.25% | 63,830 |
| Nov 20, 2025 | 1,924.00 | 1,971.00 | 1,924.00 | 1,963.00 | 1,963.00 | 1.29% | 19,800 |
| Nov 19, 2025 | 1,952.00 | 1,977.00 | 1,920.00 | 1,938.00 | 1,938.00 | -0.26% | 14,414 |
| Nov 18, 2025 | 1,997.00 | 2,010.00 | 1,935.00 | 1,943.00 | 1,943.00 | -2.80% | 57,032 |
| Nov 17, 2025 | 1,970.00 | 2,005.00 | 1,950.00 | 1,999.00 | 1,999.00 | 1.42% | 31,673 |
| Nov 14, 2025 | 1,992.00 | 1,997.00 | 1,967.00 | 1,971.00 | 1,971.00 | -1.05% | 30,376 |
| Nov 13, 2025 | 1,978.00 | 2,005.00 | 1,977.00 | 1,992.00 | 1,992.00 | -0.20% | 47,908 |
| Nov 12, 2025 | 1,930.00 | 1,999.00 | 1,930.00 | 1,996.00 | 1,996.00 | 2.94% | 68,022 |
| Nov 11, 2025 | 1,940.00 | 1,979.00 | 1,939.00 | 1,939.00 | 1,939.00 | -0.05% | 24,321 |
| Nov 10, 2025 | 1,920.00 | 1,967.00 | 1,916.00 | 1,940.00 | 1,940.00 | 1.04% | 60,210 |
| Nov 7, 2025 | 1,936.00 | 1,977.00 | 1,910.00 | 1,920.00 | 1,920.00 | -0.83% | 93,716 |
| Nov 6, 2025 | 1,900.00 | 1,945.00 | 1,880.00 | 1,936.00 | 1,936.00 | 2.16% | 77,143 |
| Nov 5, 2025 | 1,910.00 | 1,926.00 | 1,880.00 | 1,895.00 | 1,895.00 | -0.79% | 71,232 |
| Nov 4, 2025 | 1,902.00 | 1,956.00 | 1,902.00 | 1,910.00 | 1,910.00 | 0.37% | 63,114 |
| Nov 3, 2025 | 1,939.00 | 1,957.00 | 1,900.00 | 1,903.00 | 1,903.00 | -1.86% | 95,257 |
| Oct 31, 2025 | 1,950.00 | 1,980.00 | 1,923.00 | 1,939.00 | 1,939.00 | 0.36% | 34,305 |
| Oct 30, 2025 | 1,968.00 | 1,969.00 | 1,932.00 | 1,932.00 | 1,932.00 | -1.83% | 116,810 |
| Oct 29, 2025 | 1,979.00 | 1,999.00 | 1,968.00 | 1,968.00 | 1,968.00 | -0.56% | 67,196 |
| Oct 28, 2025 | 1,987.00 | 2,000.00 | 1,973.00 | 1,979.00 | 1,979.00 | -0.15% | 56,241 |
| Oct 27, 2025 | 1,984.00 | 2,015.00 | 1,972.00 | 1,982.00 | 1,982.00 | -0.25% | 118,279 |
| Oct 24, 2025 | 2,015.00 | 2,015.00 | 1,985.00 | 1,987.00 | 1,987.00 | -0.30% | 84,088 |
| Oct 23, 2025 | 1,998.00 | 2,015.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.20% | 30,943 |
| Oct 22, 2025 | 1,996.00 | 2,020.00 | 1,988.00 | 1,997.00 | 1,997.00 | 0.05% | 80,095 |
| Oct 21, 2025 | 1,999.00 | 2,005.00 | 1,991.00 | 1,996.00 | 1,996.00 | 0.30% | 72,338 |
| Oct 20, 2025 | 1,997.00 | 2,015.00 | 1,985.00 | 1,990.00 | 1,990.00 | -0.20% | 39,680 |
| Oct 17, 2025 | 1,999.00 | 2,015.00 | 1,986.00 | 1,994.00 | 1,994.00 | -0.15% | 68,749 |
| Oct 16, 2025 | 2,005.00 | 2,010.00 | 1,990.00 | 1,997.00 | 1,997.00 | -0.40% | 51,512 |
| Oct 15, 2025 | 2,000.00 | 2,030.00 | 1,996.00 | 2,005.00 | 2,005.00 | 0.25% | 49,517 |
| Oct 14, 2025 | 2,005.00 | 2,020.00 | 1,996.00 | 2,000.00 | 2,000.00 | 0.05% | 75,290 |
| Oct 13, 2025 | 2,095.00 | 2,095.00 | 1,985.00 | 1,999.00 | 1,999.00 | -0.05% | 126,459 |
| Oct 10, 2025 | 2,005.00 | 2,040.00 | 1,998.00 | 2,000.00 | 2,000.00 | -1.23% | 107,324 |