KleanNara Co., Ltd. (KRX:004540)
South Korea
· Delayed Price · Currency is KRW 2,030.00
+38.00 (1.91%)
At close: Apr 29, 2026
KleanNara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,985.00 | 2,045.00 | 1,984.00 | 2,030.00 | 2,030.00 | 1.91% | 163,150 |
| Apr 28, 2026 | 1,976.00 | 1,994.00 | 1,951.00 | 1,992.00 | 1,992.00 | 0.86% | 139,630 |
| Apr 27, 2026 | 1,999.00 | 1,999.00 | 1,950.00 | 1,975.00 | 1,975.00 | -1.20% | 263,418 |
| Apr 24, 2026 | 2,000.00 | 2,020.00 | 1,997.00 | 1,999.00 | 1,999.00 | -0.05% | 120,106 |
| Apr 23, 2026 | 2,045.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.96% | 106,357 |
| Apr 22, 2026 | 2,030.00 | 2,070.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.49% | 87,647 |
| Apr 21, 2026 | 2,110.00 | 2,115.00 | 2,020.00 | 2,030.00 | 2,030.00 | -3.10% | 205,318 |
| Apr 20, 2026 | 2,095.00 | 2,120.00 | 2,055.00 | 2,095.00 | 2,095.00 | - | 84,521 |
| Apr 17, 2026 | 2,175.00 | 2,185.00 | 2,080.00 | 2,095.00 | 2,095.00 | -1.18% | 167,214 |
| Apr 16, 2026 | 2,060.00 | 2,140.00 | 2,055.00 | 2,120.00 | 2,120.00 | 2.42% | 346,121 |
| Apr 15, 2026 | 2,090.00 | 2,100.00 | 2,045.00 | 2,070.00 | 2,070.00 | -0.48% | 142,085 |
| Apr 14, 2026 | 2,080.00 | 2,115.00 | 2,060.00 | 2,080.00 | 2,080.00 | -0.72% | 116,137 |
| Apr 13, 2026 | 2,085.00 | 2,120.00 | 2,065.00 | 2,095.00 | 2,095.00 | 0.48% | 205,484 |
| Apr 10, 2026 | 2,080.00 | 2,090.00 | 2,030.00 | 2,085.00 | 2,085.00 | 0.48% | 163,224 |
| Apr 9, 2026 | 2,060.00 | 2,080.00 | 2,035.00 | 2,075.00 | 2,075.00 | 0.73% | 169,262 |
| Apr 8, 2026 | 2,050.00 | 2,080.00 | 2,020.00 | 2,060.00 | 2,060.00 | - | 158,067 |
| Apr 7, 2026 | 2,035.00 | 2,070.00 | 2,000.00 | 2,060.00 | 2,060.00 | 0.24% | 216,590 |
| Apr 6, 2026 | 2,080.00 | 2,095.00 | 2,005.00 | 2,055.00 | 2,055.00 | 1.23% | 259,791 |
| Apr 3, 2026 | 2,025.00 | 2,120.00 | 2,015.00 | 2,030.00 | 2,030.00 | 1.00% | 235,192 |
| Apr 2, 2026 | 2,025.00 | 2,065.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.74% | 369,189 |
| Apr 1, 2026 | 2,025.00 | 2,040.00 | 1,971.00 | 2,025.00 | 2,025.00 | - | 240,112 |
| Mar 31, 2026 | 2,090.00 | 2,090.00 | 2,005.00 | 2,025.00 | 2,025.00 | -0.74% | 460,573 |
| Mar 30, 2026 | 2,115.00 | 2,290.00 | 2,020.00 | 2,040.00 | 2,040.00 | -3.55% | 1,240,626 |
| Mar 27, 2026 | 1,987.00 | 2,405.00 | 1,987.00 | 2,115.00 | 2,115.00 | 6.66% | 7,403,830 |
| Mar 26, 2026 | 1,959.00 | 2,055.00 | 1,946.00 | 1,983.00 | 1,983.00 | 1.23% | 358,007 |
| Mar 25, 2026 | 1,921.00 | 1,969.00 | 1,921.00 | 1,959.00 | 1,959.00 | 1.98% | 53,514 |
| Mar 24, 2026 | 1,915.00 | 1,950.00 | 1,901.00 | 1,921.00 | 1,921.00 | -0.31% | 91,444 |
| Mar 23, 2026 | 1,940.00 | 1,982.00 | 1,908.00 | 1,927.00 | 1,927.00 | -1.13% | 127,408 |
| Mar 20, 2026 | 1,915.00 | 1,957.00 | 1,914.00 | 1,949.00 | 1,949.00 | 1.78% | 62,662 |
| Mar 19, 2026 | 1,939.00 | 1,939.00 | 1,914.00 | 1,915.00 | 1,915.00 | -1.24% | 46,633 |
| Mar 18, 2026 | 1,938.00 | 1,948.00 | 1,931.00 | 1,939.00 | 1,939.00 | - | 56,787 |
| Mar 17, 2026 | 1,979.00 | 1,979.00 | 1,939.00 | 1,939.00 | 1,939.00 | -0.41% | 42,888 |
| Mar 16, 2026 | 1,927.00 | 1,977.00 | 1,927.00 | 1,947.00 | 1,947.00 | 1.09% | 80,160 |
| Mar 13, 2026 | 1,904.00 | 1,954.00 | 1,904.00 | 1,926.00 | 1,926.00 | 0.42% | 71,676 |
| Mar 12, 2026 | 1,920.00 | 1,948.00 | 1,900.00 | 1,918.00 | 1,918.00 | -0.16% | 50,216 |
| Mar 11, 2026 | 1,956.00 | 1,976.00 | 1,920.00 | 1,921.00 | 1,921.00 | -0.83% | 201,199 |
| Mar 10, 2026 | 1,870.00 | 2,115.00 | 1,845.00 | 1,937.00 | 1,937.00 | 4.65% | 2,856,572 |
| 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 |