CLIO Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 31,300.00 | 31,900.00 | 29,150.00 | 29,150.00 | 27,953.86 | 161,523 |
| 2024-01-25 | 32,550.00 | 32,550.00 | 31,450.00 | 31,600.00 | 30,303.33 | 29,363 |
| 2024-01-24 | 32,500.00 | 33,300.00 | 32,350.00 | 32,550.00 | 31,214.35 | 34,502 |
| 2024-01-23 | 32,200.00 | 33,350.00 | 31,850.00 | 32,750.00 | 31,406.14 | 53,381 |
| 2024-01-22 | 31,350.00 | 32,150.00 | 31,000.00 | 31,850.00 | 30,543.07 | 60,053 |
| 2024-01-19 | 31,950.00 | 32,050.00 | 30,950.00 | 31,500.00 | 30,207.43 | 54,450 |
| 2024-01-18 | 30,600.00 | 31,900.00 | 30,600.00 | 31,500.00 | 30,207.43 | 69,721 |
| 2024-01-17 | 31,000.00 | 32,100.00 | 30,400.00 | 30,600.00 | 29,344.36 | 69,476 |
| 2024-01-16 | 30,600.00 | 31,400.00 | 30,250.00 | 31,200.00 | 29,919.74 | 47,056 |
| 2024-01-15 | 32,300.00 | 32,500.00 | 30,500.00 | 30,600.00 | 29,344.36 | 125,833 |
| 2024-01-12 | 32,650.00 | 33,400.00 | 32,250.00 | 32,650.00 | 31,310.24 | 65,734 |
| 2024-01-11 | 33,800.00 | 33,850.00 | 32,350.00 | 32,800.00 | 31,454.09 | 111,892 |
| 2024-01-10 | 32,700.00 | 34,750.00 | 32,100.00 | 33,550.00 | 32,173.31 | 399,283 |
| 2024-01-09 | 30,700.00 | 31,900.00 | 29,000.00 | 31,850.00 | 30,543.07 | 81,543 |
| 2024-01-08 | 30,050.00 | 31,100.00 | 29,950.00 | 30,150.00 | 28,912.83 | 43,324 |
| 2024-01-05 | 30,650.00 | 32,100.00 | 30,350.00 | 30,550.00 | 29,296.41 | 92,947 |
| 2024-01-04 | 30,550.00 | 30,550.00 | 29,600.00 | 30,350.00 | 29,104.62 | 37,814 |
| 2024-01-03 | 30,400.00 | 31,200.00 | 29,850.00 | 30,500.00 | 29,248.47 | 51,874 |
| 2024-01-02 | 30,450.00 | 30,500.00 | 29,800.00 | 30,200.00 | 28,960.78 | 49,418 |
| 2023-12-28 | 30,900.00 | 31,300.00 | 30,500.00 | 30,800.00 | 29,536.16 | 51,927 |
| 2023-12-27 | 31,350.00 | 31,350.00 | 30,700.00 | 30,900.00 | 29,632.05 | 33,016 |
| 2023-12-26 | 31,850.00 | 31,900.00 | 30,750.00 | 31,400.00 | 29,727.95 | 36,930 |
| 2023-12-22 | 32,800.00 | 33,000.00 | 31,350.00 | 31,350.00 | 29,680.61 | 81,127 |
| 2023-12-21 | 32,200.00 | 33,300.00 | 32,150.00 | 33,250.00 | 31,479.44 | 135,146 |
| 2023-12-20 | 30,650.00 | 33,200.00 | 30,650.00 | 32,500.00 | 30,769.37 | 315,425 |
| 2023-12-19 | 27,900.00 | 32,000.00 | 27,800.00 | 30,600.00 | 28,970.55 | 392,016 |
| 2023-12-18 | 28,700.00 | 28,800.00 | 27,850.00 | 27,850.00 | 26,366.99 | 118,579 |
| 2023-12-15 | 29,050.00 | 29,200.00 | 28,200.00 | 28,700.00 | 27,171.72 | 58,110 |
| 2023-12-14 | 28,100.00 | 29,100.00 | 27,900.00 | 28,750.00 | 27,219.06 | 90,213 |
| 2023-12-13 | 27,650.00 | 28,200.00 | 27,300.00 | 27,800.00 | 26,319.65 | 43,875 |
| 2023-12-12 | 28,000.00 | 28,400.00 | 27,450.00 | 27,650.00 | 26,177.64 | 55,215 |
| 2023-12-11 | 27,800.00 | 28,350.00 | 27,150.00 | 28,250.00 | 26,745.69 | 70,026 |
| 2023-12-08 | 28,300.00 | 28,450.00 | 27,350.00 | 27,650.00 | 26,177.64 | 71,088 |
| 2023-12-07 | 28,750.00 | 29,200.00 | 27,850.00 | 28,250.00 | 26,745.69 | 79,814 |
| 2023-12-06 | 27,950.00 | 28,700.00 | 27,800.00 | 28,200.00 | 26,698.35 | 67,022 |
| 2023-12-05 | 28,250.00 | 28,300.00 | 26,850.00 | 27,950.00 | 26,461.66 | 309,482 |
| 2023-12-04 | 28,800.00 | 28,850.00 | 27,750.00 | 28,300.00 | 26,793.02 | 101,628 |
| 2023-12-01 | 29,050.00 | 29,050.00 | 28,150.00 | 28,750.00 | 27,219.06 | 65,456 |
| 2023-11-30 | 28,900.00 | 29,500.00 | 28,750.00 | 28,750.00 | 27,219.06 | 45,614 |
| 2023-11-29 | 28,500.00 | 29,400.00 | 28,500.00 | 29,000.00 | 27,455.75 | 63,231 |
| 2023-11-28 | 28,800.00 | 28,800.00 | 28,450.00 | 28,500.00 | 26,982.37 | 44,986 |
| 2023-11-27 | 28,650.00 | 29,100.00 | 28,100.00 | 28,650.00 | 27,124.39 | 76,308 |
| 2023-11-24 | 29,700.00 | 30,000.00 | 28,750.00 | 28,800.00 | 27,266.40 | 113,299 |
| 2023-11-23 | 29,600.00 | 30,550.00 | 29,050.00 | 30,050.00 | 28,449.84 | 116,210 |
| 2023-11-22 | 29,250.00 | 29,800.00 | 28,950.00 | 29,250.00 | 27,692.44 | 53,959 |
| 2023-11-21 | 29,700.00 | 29,950.00 | 28,700.00 | 29,250.00 | 27,692.44 | 128,579 |
| 2023-11-20 | 29,750.00 | 29,900.00 | 27,400.00 | 29,700.00 | 28,118.47 | 82,826 |
| 2023-11-17 | 31,200.00 | 31,250.00 | 29,700.00 | 29,750.00 | 28,165.81 | 67,872 |
| 2023-11-16 | 30,600.00 | 30,900.00 | 29,800.00 | 30,850.00 | 29,207.24 | 97,696 |
| 2023-11-15 | 29,800.00 | 30,450.00 | 29,150.00 | 30,450.00 | 28,828.54 | 122,534 |
| 2023-11-14 | 29,850.00 | 30,350.00 | 29,350.00 | 29,700.00 | 28,118.47 | 98,911 |
| 2023-11-13 | 31,200.00 | 31,450.00 | 30,000.00 | 30,050.00 | 28,449.84 | 91,263 |
| 2023-11-10 | 32,000.00 | 32,800.00 | 30,400.00 | 30,850.00 | 29,207.24 | 176,227 |
| 2023-11-09 | 31,300.00 | 33,500.00 | 31,200.00 | 32,200.00 | 30,485.35 | 604,643 |
| 2023-11-08 | 29,300.00 | 32,900.00 | 28,750.00 | 31,000.00 | 29,349.25 | 1,117,607 |
| 2023-11-07 | 27,250.00 | 29,450.00 | 26,600.00 | 29,300.00 | 27,739.77 | 285,345 |
| 2023-11-06 | 27,150.00 | 27,400.00 | 25,800.00 | 26,750.00 | 25,325.56 | 190,664 |
| 2023-11-03 | 27,500.00 | 27,750.00 | 26,750.00 | 26,850.00 | 25,420.24 | 99,665 |
| 2023-11-02 | 27,800.00 | 27,950.00 | 27,200.00 | 27,400.00 | 25,940.95 | 90,996 |
| 2023-11-01 | 27,700.00 | 27,750.00 | 26,950.00 | 27,700.00 | 26,224.97 | 96,389 |
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.