CLIO Cosmetics Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	28,000.00	28,950.00	26,950.00	27,700.00	26,224.97	122,144
2023-10-30	26,900.00	28,200.00	26,550.00	27,850.00	26,366.99	56,042
2023-10-27	27,250.00	27,950.00	26,600.00	26,950.00	25,514.91	70,661
2023-10-26	28,250.00	29,650.00	26,900.00	27,500.00	26,035.62	154,334
2023-10-25	28,450.00	29,400.00	27,700.00	28,900.00	27,361.07	171,425
2023-10-24	29,650.00	29,800.00	27,950.00	28,150.00	26,651.01	83,039
2023-10-23	27,400.00	29,300.00	27,350.00	29,050.00	27,503.09	160,516
2023-10-20	28,000.00	28,000.00	26,000.00	27,650.00	26,177.64	182,967
2023-10-19	27,600.00	28,500.00	27,200.00	28,000.00	26,509.00	147,082
2023-10-18	27,600.00	28,500.00	25,450.00	28,000.00	26,509.00	196,318
2023-10-17	28,000.00	28,900.00	27,400.00	27,600.00	26,130.30	157,164
2023-10-16	27,150.00	28,500.00	26,300.00	27,600.00	26,130.30	218,091
2023-10-13	26,200.00	26,900.00	25,700.00	26,250.00	24,852.19	74,046
2023-10-12	25,600.00	26,300.00	24,850.00	26,300.00	24,899.52	124,470
2023-10-11	25,500.00	26,350.00	25,250.00	25,300.00	23,952.77	58,385
2023-10-10	26,050.00	26,350.00	24,650.00	25,450.00	24,094.79	122,899
2023-10-06	26,400.00	26,750.00	25,400.00	25,900.00	24,520.82	159,370
2023-10-05	27,150.00	27,350.00	26,350.00	26,750.00	25,325.56	99,734
2023-10-04	29,000.00	29,000.00	26,950.00	27,000.00	25,562.25	170,371
2023-09-27	27,900.00	29,500.00	27,200.00	29,000.00	27,455.75	307,547
2023-09-26	28,650.00	29,000.00	27,550.00	28,250.00	26,745.69	215,412
2023-09-25	27,650.00	29,000.00	27,650.00	28,650.00	27,124.39	268,400
2023-09-22	26,000.00	27,500.00	25,300.00	27,300.00	25,846.27	153,503
2023-09-21	26,800.00	27,300.00	26,150.00	26,500.00	25,088.87	129,139
2023-09-20	26,900.00	27,950.00	26,450.00	27,400.00	25,940.95	171,241
2023-09-19	28,050.00	29,100.00	25,850.00	27,350.00	25,893.61	448,384
2023-09-18	26,450.00	28,000.00	26,200.00	28,000.00	26,509.00	419,268
2023-09-15	25,600.00	26,150.00	25,350.00	25,850.00	24,473.49	106,549
2023-09-14	26,000.00	26,700.00	25,000.00	25,650.00	24,284.14	165,894
2023-09-13	25,000.00	26,100.00	24,850.00	25,500.00	24,142.12	146,839
2023-09-12	26,000.00	26,400.00	24,750.00	25,000.00	23,668.75	125,557
2023-09-11	26,000.00	26,150.00	25,050.00	25,700.00	24,331.47	203,026
2023-09-08	24,700.00	26,000.00	23,950.00	25,950.00	24,568.16	253,337
2023-09-07	24,900.00	25,400.00	24,300.00	25,000.00	23,668.75	200,675
2023-09-06	24,900.00	26,050.00	24,750.00	24,950.00	23,621.41	369,797
2023-09-05	23,300.00	25,150.00	22,900.00	25,050.00	23,716.09	581,952
2023-09-04	22,200.00	23,500.00	21,750.00	23,250.00	22,011.94	435,294
2023-09-01	21,500.00	21,900.00	21,100.00	21,650.00	20,497.14	115,216
2023-08-31	21,300.00	21,800.00	21,000.00	21,650.00	20,497.14	168,121
2023-08-30	21,300.00	21,450.00	20,700.00	21,000.00	19,881.75	57,475
2023-08-29	21,050.00	21,250.00	20,550.00	20,950.00	19,834.41	83,747
2023-08-28	21,500.00	21,500.00	20,800.00	21,350.00	20,213.11	228,838
2023-08-25	19,500.00	20,800.00	19,320.00	20,400.00	19,313.70	192,621
2023-08-24	20,000.00	20,000.00	18,400.00	19,700.00	18,650.97	186,201
2023-08-23	20,150.00	20,300.00	19,720.00	19,810.00	18,755.12	59,820
2023-08-22	20,600.00	20,650.00	19,940.00	20,150.00	19,077.01	65,900
2023-08-21	20,200.00	20,450.00	19,500.00	20,150.00	19,077.01	103,324
2023-08-18	19,980.00	21,550.00	19,800.00	20,200.00	19,124.35	239,543
2023-08-17	20,750.00	20,950.00	20,050.00	20,350.00	19,266.36	170,819
2023-08-16	22,000.00	22,050.00	20,200.00	20,950.00	19,834.41	386,567
2023-08-14	22,250.00	22,500.00	21,700.00	21,950.00	20,781.16	325,884
2023-08-11	22,950.00	23,500.00	21,700.00	21,700.00	20,544.47	919,707
2023-08-10	20,550.00	24,400.00	20,350.00	23,400.00	22,153.95	2,464,808
2023-08-09	19,850.00	19,850.00	18,900.00	19,040.00	18,026.12	110,956
2023-08-08	20,350.00	20,500.00	19,590.00	19,610.00	18,565.77	192,819
2023-08-07	19,040.00	20,250.00	18,850.00	19,920.00	18,859.26	302,905
2023-08-04	18,250.00	19,120.00	18,110.00	19,040.00	18,026.12	156,668
2023-08-03	18,090.00	18,260.00	17,760.00	18,100.00	17,136.17	27,042
2023-08-02	18,360.00	18,790.00	17,900.00	18,030.00	17,069.90	110,405
2023-08-01	18,260.00	18,610.00	18,020.00	18,260.00	17,287.65	50,352

← NewerPage 13 of 21 · 1,226 trading daysOlder →

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.