CLIO Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 38,600.00 | 39,500.00 | 38,200.00 | 38,350.00 | 36,776.35 | 141,846 |
| 2024-07-23 | 36,700.00 | 38,850.00 | 36,700.00 | 37,900.00 | 36,344.82 | 197,570 |
| 2024-07-22 | 35,800.00 | 37,100.00 | 35,650.00 | 36,150.00 | 34,666.63 | 46,865 |
| 2024-07-19 | 36,600.00 | 36,700.00 | 35,650.00 | 35,800.00 | 34,330.99 | 59,045 |
| 2024-07-18 | 36,600.00 | 37,850.00 | 35,700.00 | 36,700.00 | 35,194.06 | 89,521 |
| 2024-07-17 | 36,400.00 | 38,000.00 | 36,300.00 | 37,250.00 | 35,721.49 | 102,704 |
| 2024-07-16 | 37,200.00 | 37,450.00 | 34,800.00 | 36,400.00 | 34,906.37 | 182,367 |
| 2024-07-15 | 36,800.00 | 37,750.00 | 36,550.00 | 37,200.00 | 35,673.54 | 53,098 |
| 2024-07-12 | 36,500.00 | 37,000.00 | 36,100.00 | 36,700.00 | 35,194.06 | 87,484 |
| 2024-07-11 | 38,000.00 | 38,250.00 | 36,500.00 | 36,500.00 | 35,002.26 | 134,479 |
| 2024-07-10 | 37,300.00 | 37,700.00 | 36,400.00 | 37,500.00 | 35,961.23 | 74,769 |
| 2024-07-09 | 36,750.00 | 37,300.00 | 36,050.00 | 37,000.00 | 35,481.75 | 90,331 |
| 2024-07-08 | 35,800.00 | 36,750.00 | 35,500.00 | 36,350.00 | 34,858.42 | 157,036 |
| 2024-07-05 | 36,550.00 | 37,200.00 | 35,550.00 | 36,200.00 | 34,714.57 | 161,970 |
| 2024-07-04 | 36,700.00 | 37,300.00 | 36,150.00 | 36,500.00 | 35,002.26 | 82,539 |
| 2024-07-03 | 37,150.00 | 37,350.00 | 36,350.00 | 36,700.00 | 35,194.06 | 96,745 |
| 2024-07-02 | 38,000.00 | 38,000.00 | 36,150.00 | 37,000.00 | 35,481.75 | 116,202 |
| 2024-07-01 | 38,600.00 | 39,100.00 | 36,950.00 | 37,400.00 | 35,865.33 | 116,591 |
| 2024-06-28 | 37,650.00 | 38,350.00 | 37,550.00 | 38,350.00 | 36,776.35 | 97,926 |
| 2024-06-27 | 39,000.00 | 40,300.00 | 37,600.00 | 38,100.00 | 36,536.61 | 189,029 |
| 2024-06-26 | 38,700.00 | 39,100.00 | 37,500.00 | 38,650.00 | 37,064.04 | 100,459 |
| 2024-06-25 | 38,050.00 | 38,850.00 | 37,850.00 | 38,600.00 | 37,016.09 | 112,401 |
| 2024-06-24 | 41,000.00 | 41,000.00 | 38,350.00 | 38,450.00 | 36,872.25 | 280,093 |
| 2024-06-21 | 40,500.00 | 42,250.00 | 39,800.00 | 41,050.00 | 39,365.56 | 175,206 |
| 2024-06-20 | 42,450.00 | 43,000.00 | 40,700.00 | 41,200.00 | 39,509.40 | 115,647 |
| 2024-06-19 | 43,400.00 | 44,350.00 | 40,600.00 | 42,250.00 | 40,516.32 | 201,610 |
| 2024-06-18 | 42,500.00 | 43,150.00 | 41,700.00 | 43,150.00 | 41,379.39 | 102,162 |
| 2024-06-17 | 42,500.00 | 42,750.00 | 41,850.00 | 42,500.00 | 40,756.06 | 93,246 |
| 2024-06-14 | 43,550.00 | 44,550.00 | 41,600.00 | 42,400.00 | 40,660.16 | 172,142 |
| 2024-06-13 | 43,450.00 | 45,000.00 | 42,400.00 | 43,100.00 | 41,331.44 | 252,866 |
| 2024-06-12 | 39,600.00 | 43,550.00 | 39,550.00 | 43,150.00 | 41,379.39 | 330,571 |
| 2024-06-11 | 39,100.00 | 40,750.00 | 38,300.00 | 39,300.00 | 37,687.37 | 118,771 |
| 2024-06-10 | 39,300.00 | 40,150.00 | 38,600.00 | 39,100.00 | 37,495.58 | 71,117 |
| 2024-06-07 | 40,450.00 | 40,800.00 | 39,000.00 | 39,350.00 | 37,735.32 | 107,632 |
| 2024-06-05 | 39,700.00 | 40,500.00 | 38,300.00 | 40,300.00 | 38,646.33 | 148,633 |
| 2024-06-04 | 41,950.00 | 42,300.00 | 39,550.00 | 40,250.00 | 38,598.39 | 158,035 |
| 2024-06-03 | 41,250.00 | 42,900.00 | 39,700.00 | 40,900.00 | 39,221.71 | 155,254 |
| 2024-05-31 | 41,000.00 | 42,950.00 | 40,500.00 | 41,350.00 | 39,653.25 | 287,404 |
| 2024-05-30 | 39,400.00 | 41,400.00 | 38,800.00 | 41,050.00 | 39,365.56 | 183,333 |
| 2024-05-29 | 38,700.00 | 40,600.00 | 37,850.00 | 39,900.00 | 38,262.75 | 249,213 |
| 2024-05-28 | 38,550.00 | 39,950.00 | 38,100.00 | 38,250.00 | 36,680.45 | 80,296 |
| 2024-05-27 | 39,700.00 | 40,100.00 | 38,000.00 | 38,050.00 | 36,488.66 | 224,665 |
| 2024-05-24 | 39,500.00 | 42,500.00 | 39,200.00 | 40,100.00 | 38,454.54 | 394,217 |
| 2024-05-23 | 36,700.00 | 39,150.00 | 36,200.00 | 38,950.00 | 37,351.73 | 240,371 |
| 2024-05-22 | 37,700.00 | 38,350.00 | 36,550.00 | 36,600.00 | 35,098.16 | 94,545 |
| 2024-05-21 | 36,300.00 | 37,850.00 | 35,550.00 | 37,600.00 | 36,057.13 | 244,058 |
| 2024-05-20 | 35,000.00 | 36,750.00 | 35,000.00 | 35,850.00 | 34,378.94 | 126,990 |
| 2024-05-17 | 36,900.00 | 36,900.00 | 35,050.00 | 35,500.00 | 34,043.30 | 133,878 |
| 2024-05-16 | 36,800.00 | 36,850.00 | 35,500.00 | 35,950.00 | 34,474.83 | 130,695 |
| 2024-05-14 | 36,450.00 | 38,000.00 | 36,000.00 | 36,850.00 | 35,337.90 | 252,961 |
| 2024-05-13 | 35,850.00 | 38,550.00 | 35,300.00 | 36,200.00 | 34,714.57 | 586,089 |
| 2024-05-10 | 35,100.00 | 36,650.00 | 33,300.00 | 34,850.00 | 33,419.97 | 507,752 |
| 2024-05-09 | 34,500.00 | 36,600.00 | 34,150.00 | 34,800.00 | 33,372.02 | 282,393 |
| 2024-05-08 | 34,500.00 | 34,650.00 | 33,900.00 | 34,150.00 | 32,748.69 | 56,670 |
| 2024-05-07 | 34,300.00 | 34,500.00 | 33,000.00 | 34,100.00 | 32,700.74 | 137,973 |
| 2024-05-03 | 34,650.00 | 34,850.00 | 33,900.00 | 33,900.00 | 32,508.95 | 55,318 |
| 2024-05-02 | 35,100.00 | 36,050.00 | 34,400.00 | 34,500.00 | 33,084.33 | 253,679 |
| 2024-04-30 | 32,750.00 | 35,600.00 | 32,300.00 | 35,000.00 | 33,563.81 | 436,783 |
| 2024-04-29 | 31,600.00 | 32,850.00 | 31,500.00 | 32,250.00 | 30,926.66 | 71,176 |
| 2024-04-26 | 31,650.00 | 32,100.00 | 31,200.00 | 31,850.00 | 30,543.07 | 55,915 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 220.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.