CLIO Cosmetics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	21,700.00	21,700.00	21,200.00	21,550.00	20,402.46	56,733
2023-05-02	21,450.00	21,850.00	21,350.00	21,650.00	20,497.14	36,443
2023-04-28	21,900.00	22,050.00	21,300.00	21,500.00	20,355.12	62,824
2023-04-27	21,350.00	22,050.00	21,100.00	21,900.00	20,733.82	84,995
2023-04-26	21,000.00	22,300.00	20,750.00	21,300.00	20,165.77	104,987
2023-04-25	21,450.00	22,200.00	20,850.00	21,150.00	20,023.76	142,112
2023-04-24	21,150.00	21,500.00	20,650.00	21,200.00	20,071.10	160,672
2023-04-21	22,600.00	22,650.00	20,800.00	21,750.00	20,591.81	269,377
2023-04-20	23,800.00	23,800.00	22,600.00	22,900.00	21,680.57	83,900
2023-04-19	23,850.00	24,150.00	23,250.00	23,600.00	22,343.30	195,066
2023-04-18	22,300.00	23,300.00	21,000.00	23,300.00	22,059.27	189,871
2023-04-17	21,950.00	22,250.00	21,700.00	22,200.00	21,017.85	80,175
2023-04-14	23,150.00	23,150.00	21,700.00	21,750.00	20,591.81	160,159
2023-04-13	22,150.00	22,700.00	22,150.00	22,450.00	21,254.54	64,868
2023-04-12	22,600.00	23,000.00	22,200.00	22,500.00	21,301.87	113,380
2023-04-11	22,200.00	23,050.00	21,500.00	22,600.00	21,396.55	143,621
2023-04-10	23,550.00	23,600.00	21,950.00	22,050.00	20,875.84	271,012
2023-04-07	24,150.00	24,150.00	22,800.00	23,550.00	22,295.96	213,611
2023-04-06	23,750.00	24,250.00	23,350.00	24,100.00	22,816.67	154,907
2023-04-05	22,600.00	23,900.00	22,550.00	23,750.00	22,485.31	276,376
2023-04-04	23,650.00	23,650.00	22,300.00	22,500.00	21,301.87	182,865
2023-04-03	23,100.00	23,800.00	22,100.00	23,150.00	21,917.26	145,866
2023-03-31	23,050.00	23,450.00	22,300.00	23,100.00	21,869.92	172,806
2023-03-30	22,050.00	23,200.00	21,800.00	23,000.00	21,775.25	215,838
2023-03-29	20,850.00	22,150.00	20,800.00	22,050.00	20,875.84	188,866
2023-03-28	21,150.00	21,350.00	20,550.00	21,100.00	19,976.42	84,385
2023-03-27	21,500.00	21,600.00	20,450.00	21,000.00	19,881.75	152,867
2023-03-24	21,150.00	21,850.00	21,050.00	21,450.00	20,307.79	216,476
2023-03-23	19,860.00	21,100.00	19,860.00	21,050.00	19,929.09	134,464
2023-03-22	20,100.00	20,850.00	19,810.00	20,350.00	19,266.36	167,706
2023-03-21	19,900.00	20,350.00	19,300.00	20,350.00	19,266.36	191,552
2023-03-20	19,540.00	20,000.00	19,360.00	19,880.00	18,821.39	137,987
2023-03-17	18,750.00	19,650.00	18,480.00	19,540.00	18,499.49	191,938
2023-03-16	18,410.00	18,940.00	18,120.00	18,700.00	17,704.22	97,587
2023-03-15	18,310.00	18,660.00	18,130.00	18,640.00	17,647.42	112,415
2023-03-14	18,610.00	18,670.00	17,710.00	17,880.00	16,927.89	126,743
2023-03-13	18,910.00	18,930.00	18,150.00	18,670.00	17,675.82	89,321
2023-03-10	19,250.00	19,260.00	18,800.00	19,040.00	18,026.12	98,479
2023-03-09	18,910.00	19,840.00	18,910.00	19,210.00	18,187.07	142,499
2023-03-08	19,300.00	19,390.00	19,020.00	19,060.00	18,045.05	56,477
2023-03-07	19,500.00	19,750.00	19,130.00	19,530.00	18,490.03	117,489
2023-03-06	19,610.00	19,640.00	18,670.00	19,450.00	18,414.29	194,578
2023-03-03	19,000.00	19,460.00	18,880.00	19,390.00	18,357.48	165,975
2023-03-02	18,500.00	18,980.00	18,400.00	18,870.00	17,865.17	173,682
2023-02-28	17,950.00	18,530.00	17,950.00	18,400.00	17,420.20	131,795
2023-02-27	17,900.00	18,160.00	17,600.00	17,900.00	16,946.82	69,844
2023-02-24	17,870.00	18,090.00	17,640.00	17,900.00	16,946.82	180,239
2023-02-23	17,100.00	17,520.00	17,100.00	17,260.00	16,340.90	36,507
2023-02-22	17,100.00	17,320.00	16,990.00	17,210.00	16,293.57	51,389
2023-02-21	17,530.00	17,530.00	17,240.00	17,340.00	16,416.64	52,451
2023-02-20	17,200.00	17,630.00	17,070.00	17,450.00	16,520.79	68,773
2023-02-17	17,090.00	17,380.00	16,960.00	17,030.00	16,123.15	60,356
2023-02-16	17,380.00	17,540.00	17,160.00	17,270.00	16,350.37	83,656
2023-02-15	17,940.00	18,030.00	17,250.00	17,330.00	16,407.18	104,170
2023-02-14	18,200.00	18,200.00	17,890.00	17,930.00	16,975.23	43,131
2023-02-13	17,940.00	18,090.00	17,410.00	18,000.00	17,041.50	90,445
2023-02-10	18,360.00	18,940.00	17,000.00	17,940.00	16,984.69	185,366
2023-02-09	18,000.00	18,380.00	17,930.00	18,250.00	17,278.19	101,389
2023-02-08	17,940.00	18,130.00	17,930.00	18,010.00	17,050.97	60,839
2023-02-07	18,120.00	18,170.00	17,830.00	17,940.00	16,984.69	84,740

← NewerPage 15 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.