CLIO Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 33,000.00 | 33,000.00 | 31,650.00 | 31,650.00 | 30,351.28 | 76,614 |
| 2024-04-24 | 32,550.00 | 32,700.00 | 31,150.00 | 32,700.00 | 31,358.19 | 99,891 |
| 2024-04-23 | 32,000.00 | 32,850.00 | 31,100.00 | 31,800.00 | 30,495.12 | 132,073 |
| 2024-04-22 | 33,000.00 | 34,400.00 | 31,500.00 | 32,000.00 | 30,686.92 | 230,698 |
| 2024-04-19 | 30,650.00 | 32,950.00 | 30,100.00 | 32,100.00 | 30,782.81 | 385,919 |
| 2024-04-18 | 30,300.00 | 31,150.00 | 29,850.00 | 30,450.00 | 29,200.52 | 105,166 |
| 2024-04-17 | 28,700.00 | 30,200.00 | 28,650.00 | 29,950.00 | 28,721.04 | 98,673 |
| 2024-04-16 | 29,000.00 | 29,350.00 | 28,550.00 | 28,550.00 | 27,378.48 | 70,055 |
| 2024-04-15 | 30,500.00 | 30,500.00 | 29,500.00 | 29,550.00 | 28,337.45 | 89,508 |
| 2024-04-12 | 28,400.00 | 30,950.00 | 28,300.00 | 30,600.00 | 29,344.36 | 222,466 |
| 2024-04-11 | 28,150.00 | 28,650.00 | 27,950.00 | 28,300.00 | 27,138.74 | 85,396 |
| 2024-04-09 | 28,600.00 | 29,100.00 | 28,000.00 | 28,400.00 | 27,234.64 | 93,331 |
| 2024-04-08 | 29,200.00 | 29,500.00 | 28,400.00 | 28,600.00 | 27,426.43 | 135,584 |
| 2024-04-05 | 29,800.00 | 30,400.00 | 29,400.00 | 29,500.00 | 28,289.50 | 74,851 |
| 2024-04-04 | 30,200.00 | 30,400.00 | 29,000.00 | 29,900.00 | 28,673.09 | 116,668 |
| 2024-04-03 | 30,050.00 | 30,800.00 | 29,700.00 | 30,400.00 | 29,152.57 | 88,572 |
| 2024-04-02 | 30,950.00 | 31,100.00 | 29,600.00 | 30,050.00 | 28,816.93 | 146,988 |
| 2024-04-01 | 28,800.00 | 31,850.00 | 28,350.00 | 31,500.00 | 30,207.43 | 349,488 |
| 2024-03-29 | 29,150.00 | 29,500.00 | 28,100.00 | 28,100.00 | 26,946.95 | 77,155 |
| 2024-03-28 | 29,000.00 | 30,400.00 | 28,900.00 | 29,000.00 | 27,810.02 | 154,147 |
| 2024-03-27 | 28,850.00 | 28,950.00 | 28,350.00 | 28,700.00 | 27,522.33 | 93,204 |
| 2024-03-26 | 28,550.00 | 28,850.00 | 28,200.00 | 28,750.00 | 27,570.28 | 67,774 |
| 2024-03-25 | 27,600.00 | 28,700.00 | 27,350.00 | 28,250.00 | 27,090.79 | 74,153 |
| 2024-03-22 | 27,400.00 | 27,700.00 | 27,100.00 | 27,600.00 | 26,467.46 | 39,326 |
| 2024-03-21 | 28,000.00 | 28,000.00 | 27,200.00 | 27,300.00 | 26,179.77 | 69,964 |
| 2024-03-20 | 28,050.00 | 28,250.00 | 27,650.00 | 27,700.00 | 26,563.36 | 54,608 |
| 2024-03-19 | 27,250.00 | 28,200.00 | 27,250.00 | 28,000.00 | 26,851.05 | 69,943 |
| 2024-03-18 | 27,450.00 | 27,950.00 | 27,400.00 | 27,550.00 | 26,419.52 | 41,563 |
| 2024-03-15 | 28,150.00 | 28,150.00 | 27,300.00 | 27,500.00 | 26,371.57 | 146,292 |
| 2024-03-14 | 27,800.00 | 28,150.00 | 27,400.00 | 28,150.00 | 26,994.90 | 77,030 |
| 2024-03-13 | 28,750.00 | 28,800.00 | 27,450.00 | 27,800.00 | 26,659.26 | 187,866 |
| 2024-03-12 | 29,800.00 | 29,800.00 | 28,300.00 | 28,800.00 | 27,618.22 | 121,431 |
| 2024-03-11 | 30,050.00 | 30,050.00 | 29,150.00 | 29,600.00 | 28,385.40 | 83,102 |
| 2024-03-08 | 30,800.00 | 31,550.00 | 29,750.00 | 29,750.00 | 28,529.24 | 99,094 |
| 2024-03-07 | 31,650.00 | 31,650.00 | 30,250.00 | 31,150.00 | 29,871.79 | 118,162 |
| 2024-03-06 | 30,450.00 | 32,100.00 | 30,250.00 | 31,600.00 | 30,303.33 | 107,431 |
| 2024-03-05 | 29,800.00 | 31,400.00 | 29,800.00 | 30,900.00 | 29,632.05 | 150,339 |
| 2024-03-04 | 30,000.00 | 30,500.00 | 29,550.00 | 29,950.00 | 28,721.04 | 89,488 |
| 2024-02-29 | 29,500.00 | 30,500.00 | 29,250.00 | 30,000.00 | 28,768.98 | 105,629 |
| 2024-02-28 | 29,050.00 | 29,650.00 | 28,900.00 | 29,250.00 | 28,049.76 | 79,420 |
| 2024-02-27 | 30,000.00 | 30,000.00 | 28,550.00 | 29,150.00 | 27,953.86 | 125,056 |
| 2024-02-26 | 30,200.00 | 30,450.00 | 29,500.00 | 29,850.00 | 28,625.14 | 35,647 |
| 2024-02-23 | 31,300.00 | 31,400.00 | 30,200.00 | 30,350.00 | 29,104.62 | 82,816 |
| 2024-02-22 | 30,200.00 | 31,450.00 | 30,000.00 | 31,200.00 | 29,919.74 | 125,241 |
| 2024-02-21 | 29,750.00 | 30,250.00 | 29,250.00 | 30,000.00 | 28,768.98 | 62,139 |
| 2024-02-20 | 30,800.00 | 30,850.00 | 29,300.00 | 29,750.00 | 28,529.24 | 115,649 |
| 2024-02-19 | 30,400.00 | 31,750.00 | 30,350.00 | 30,400.00 | 29,152.57 | 163,058 |
| 2024-02-16 | 31,550.00 | 32,200.00 | 29,450.00 | 30,000.00 | 28,768.98 | 330,524 |
| 2024-02-15 | 31,600.00 | 31,600.00 | 29,850.00 | 30,200.00 | 28,960.78 | 106,266 |
| 2024-02-14 | 29,050.00 | 31,400.00 | 28,950.00 | 31,250.00 | 29,967.69 | 164,897 |
| 2024-02-13 | 28,700.00 | 29,200.00 | 28,500.00 | 29,050.00 | 27,857.97 | 58,187 |
| 2024-02-08 | 29,150.00 | 29,300.00 | 28,300.00 | 28,700.00 | 27,522.33 | 82,897 |
| 2024-02-07 | 28,300.00 | 29,850.00 | 28,250.00 | 29,300.00 | 28,097.71 | 95,911 |
| 2024-02-06 | 28,200.00 | 28,450.00 | 27,200.00 | 28,300.00 | 27,138.74 | 109,050 |
| 2024-02-05 | 28,100.00 | 28,300.00 | 27,250.00 | 28,200.00 | 27,042.84 | 66,479 |
| 2024-02-02 | 29,000.00 | 29,500.00 | 27,350.00 | 27,950.00 | 26,803.10 | 140,672 |
| 2024-02-01 | 28,700.00 | 29,050.00 | 27,850.00 | 28,350.00 | 27,186.69 | 89,669 |
| 2024-01-31 | 28,650.00 | 29,200.00 | 28,200.00 | 28,450.00 | 27,282.59 | 57,989 |
| 2024-01-30 | 28,650.00 | 29,300.00 | 27,650.00 | 29,000.00 | 27,810.02 | 216,222 |
| 2024-01-29 | 29,500.00 | 29,900.00 | 28,350.00 | 29,000.00 | 27,810.02 | 94,232 |
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.