CLIO Cosmetics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	17,950.00	18,270.00	17,730.00	18,260.00	17,287.65	42,179
2023-07-28	18,200.00	18,470.00	17,810.00	17,930.00	16,975.23	48,486
2023-07-27	17,490.00	18,590.00	17,230.00	18,490.00	17,505.41	112,453
2023-07-26	18,120.00	18,120.00	17,040.00	17,160.00	16,246.23	99,330
2023-07-25	18,190.00	18,570.00	17,900.00	18,180.00	17,211.91	81,319
2023-07-24	19,320.00	19,320.00	17,980.00	18,390.00	17,410.73	142,438
2023-07-21	19,700.00	19,700.00	19,050.00	19,060.00	18,045.05	68,072
2023-07-20	20,000.00	20,000.00	19,540.00	19,670.00	18,622.57	71,223
2023-07-19	20,150.00	20,250.00	19,850.00	20,000.00	18,935.00	40,819
2023-07-18	20,050.00	20,500.00	19,970.00	20,000.00	18,935.00	34,495
2023-07-17	20,250.00	20,250.00	19,720.00	19,970.00	18,906.60	51,333
2023-07-14	20,700.00	20,700.00	20,050.00	20,300.00	19,219.02	86,624
2023-07-13	20,800.00	20,900.00	20,000.00	20,600.00	19,503.05	91,206
2023-07-12	20,300.00	20,800.00	20,100.00	20,700.00	19,597.72	103,185
2023-07-11	20,200.00	20,400.00	19,900.00	20,100.00	19,029.67	157,803
2023-07-10	21,150.00	21,150.00	19,700.00	19,880.00	18,821.39	165,836
2023-07-07	21,600.00	22,800.00	20,200.00	20,750.00	19,645.06	460,049
2023-07-06	19,450.00	19,740.00	19,080.00	19,740.00	18,688.84	55,636
2023-07-05	20,050.00	20,050.00	19,420.00	19,450.00	18,414.29	91,497
2023-07-04	19,680.00	20,250.00	19,530.00	20,050.00	18,982.34	68,535
2023-07-03	20,350.00	20,600.00	19,610.00	19,640.00	18,594.17	117,416
2023-06-30	20,750.00	20,750.00	20,300.00	20,300.00	19,219.02	26,209
2023-06-29	20,350.00	20,900.00	20,300.00	20,550.00	19,455.71	76,904
2023-06-28	19,890.00	20,650.00	19,570.00	20,400.00	19,313.70	87,358
2023-06-27	19,630.00	19,770.00	19,250.00	19,720.00	18,669.91	70,811
2023-06-26	20,200.00	20,200.00	18,550.00	19,640.00	18,594.17	84,505
2023-06-23	20,750.00	20,800.00	19,920.00	20,200.00	19,124.35	79,700
2023-06-22	21,450.00	21,450.00	20,250.00	20,550.00	19,455.71	121,735
2023-06-21	22,100.00	22,100.00	21,250.00	21,450.00	20,307.79	74,343
2023-06-20	21,850.00	22,400.00	21,700.00	21,850.00	20,686.49	70,749
2023-06-19	22,650.00	22,650.00	21,750.00	21,850.00	20,686.49	85,654
2023-06-16	21,850.00	22,850.00	21,800.00	22,650.00	21,443.89	181,644
2023-06-15	21,400.00	22,200.00	21,400.00	21,850.00	20,686.49	81,175
2023-06-14	22,350.00	22,350.00	21,550.00	21,650.00	20,497.14	47,298
2023-06-13	22,150.00	22,200.00	21,500.00	22,200.00	21,017.85	114,260
2023-06-12	22,250.00	22,300.00	21,750.00	22,200.00	21,017.85	103,230
2023-06-09	21,450.00	22,100.00	21,150.00	22,050.00	20,875.84	164,540
2023-06-08	21,600.00	22,000.00	21,400.00	21,650.00	20,497.14	80,763
2023-06-07	21,450.00	21,600.00	20,400.00	21,400.00	20,260.45	51,148
2023-06-05	21,150.00	21,400.00	21,100.00	21,300.00	20,165.77	30,699
2023-06-02	21,000.00	21,250.00	20,900.00	21,150.00	20,023.76	46,639
2023-06-01	20,450.00	21,200.00	20,450.00	21,150.00	20,023.76	83,397
2023-05-31	20,450.00	20,700.00	20,250.00	20,300.00	19,219.02	45,037
2023-05-30	21,100.00	21,200.00	20,400.00	20,450.00	19,361.04	72,665
2023-05-26	20,950.00	21,100.00	20,250.00	20,950.00	19,834.41	145,009
2023-05-25	21,500.00	21,500.00	20,700.00	21,100.00	19,976.42	87,780
2023-05-24	22,200.00	22,200.00	21,500.00	21,500.00	20,355.12	61,014
2023-05-23	21,650.00	22,300.00	21,250.00	22,200.00	21,017.85	100,215
2023-05-22	21,600.00	21,750.00	21,100.00	21,500.00	20,355.12	81,709
2023-05-19	21,850.00	22,000.00	21,400.00	21,650.00	20,497.14	108,151
2023-05-18	22,550.00	22,700.00	21,350.00	21,650.00	20,497.14	126,767
2023-05-17	21,900.00	22,900.00	21,700.00	22,550.00	21,349.21	89,394
2023-05-16	22,250.00	22,400.00	21,500.00	21,850.00	20,686.49	61,607
2023-05-15	22,900.00	23,000.00	21,350.00	22,250.00	21,065.19	174,760
2023-05-12	22,450.00	23,300.00	22,450.00	22,900.00	21,680.57	182,756
2023-05-11	22,900.00	23,050.00	21,950.00	22,400.00	21,207.20	137,184
2023-05-10	22,350.00	24,450.00	22,200.00	22,600.00	21,396.55	462,966
2023-05-09	21,750.00	22,350.00	21,400.00	21,850.00	20,686.49	74,416
2023-05-08	21,600.00	22,200.00	21,500.00	21,750.00	20,591.81	88,726
2023-05-04	21,350.00	21,550.00	20,750.00	21,400.00	20,260.45	100,518

← NewerPage 14 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.