CLIO Cosmetics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17,780.00	18,410.00	17,600.00	18,120.00	17,155.11	190,660
2023-02-03	17,590.00	17,870.00	17,300.00	17,650.00	16,710.14	143,338
2023-02-02	17,100.00	17,750.00	17,080.00	17,650.00	16,710.14	193,787
2023-02-01	17,110.00	17,170.00	16,820.00	17,000.00	16,094.75	100,348
2023-01-31	17,160.00	17,540.00	16,750.00	17,090.00	16,179.96	131,177
2023-01-30	18,210.00	18,210.00	17,210.00	17,230.00	16,312.50	144,578
2023-01-27	17,570.00	17,920.00	17,480.00	17,790.00	16,842.68	114,142
2023-01-26	17,530.00	17,790.00	17,460.00	17,570.00	16,634.40	115,633
2023-01-25	18,360.00	18,400.00	17,470.00	17,530.00	16,596.53	152,395
2023-01-20	18,600.00	18,600.00	18,150.00	18,350.00	17,372.86	79,127
2023-01-19	18,400.00	18,500.00	18,000.00	18,450.00	17,467.54	105,981
2023-01-18	17,900.00	18,500.00	17,750.00	18,450.00	17,467.54	157,714
2023-01-17	17,900.00	18,100.00	17,800.00	17,900.00	16,946.82	45,521
2023-01-16	18,000.00	18,300.00	17,750.00	17,900.00	16,946.82	89,100
2023-01-13	18,000.00	18,450.00	17,600.00	17,750.00	16,804.81	70,474
2023-01-12	17,800.00	18,100.00	17,350.00	18,000.00	17,041.50	128,632
2023-01-11	17,100.00	17,700.00	17,100.00	17,650.00	16,710.14	90,040
2023-01-10	18,050.00	18,200.00	16,850.00	17,100.00	16,189.42	242,469
2023-01-09	17,100.00	18,100.00	17,100.00	17,950.00	16,994.16	247,765
2023-01-06	16,700.00	17,100.00	16,500.00	17,000.00	16,094.75	118,371
2023-01-05	16,800.00	17,100.00	16,400.00	16,650.00	15,763.39	184,925
2023-01-04	16,750.00	16,950.00	16,050.00	16,600.00	15,716.05	267,427
2023-01-03	16,150.00	16,450.00	15,650.00	16,200.00	15,337.35	162,737
2023-01-02	15,900.00	16,400.00	15,250.00	16,300.00	15,432.02	152,938
2022-12-29	16,250.00	16,450.00	15,700.00	16,200.00	15,337.35	140,925
2022-12-28	16,050.00	16,450.00	15,850.00	16,300.00	15,432.02	160,087
2022-12-27	14,950.00	16,300.00	14,850.00	16,050.00	15,005.99	286,322
2022-12-26	14,500.00	14,800.00	14,350.00	14,750.00	13,790.55	62,269
2022-12-23	14,850.00	15,150.00	14,400.00	14,500.00	13,556.81	76,682
2022-12-22	14,950.00	15,300.00	14,800.00	15,200.00	14,211.28	77,075
2022-12-21	14,750.00	14,900.00	14,300.00	14,800.00	13,837.30	67,319
2022-12-20	15,050.00	15,300.00	14,450.00	14,600.00	13,650.31	77,592
2022-12-19	15,150.00	15,450.00	15,000.00	15,200.00	14,211.28	67,463
2022-12-16	14,750.00	15,600.00	14,750.00	15,000.00	14,024.29	60,776
2022-12-15	15,000.00	15,300.00	14,900.00	15,200.00	14,211.28	41,706
2022-12-14	14,950.00	15,100.00	14,750.00	15,050.00	14,071.03	46,505
2022-12-13	15,550.00	15,550.00	14,750.00	15,050.00	14,071.03	79,343
2022-12-12	15,900.00	15,900.00	15,350.00	15,400.00	14,398.27	72,447
2022-12-09	15,800.00	16,300.00	15,550.00	16,100.00	15,052.73	191,292
2022-12-08	15,850.00	15,950.00	15,050.00	15,500.00	14,491.76	78,389
2022-12-07	15,850.00	16,150.00	15,500.00	15,600.00	14,585.26	221,738
2022-12-06	15,450.00	15,800.00	14,950.00	15,300.00	14,304.77	133,232
2022-12-05	15,300.00	15,950.00	14,950.00	15,700.00	14,678.75	242,461
2022-12-02	14,250.00	15,400.00	14,250.00	14,900.00	13,930.79	196,500
2022-12-01	14,150.00	14,400.00	13,850.00	14,150.00	13,229.58	79,518
2022-11-30	14,150.00	14,350.00	13,800.00	13,900.00	12,995.84	48,572
2022-11-29	13,200.00	14,550.00	13,200.00	14,000.00	13,089.33	106,875
2022-11-28	13,750.00	13,750.00	13,300.00	13,400.00	12,528.36	14,454
2022-11-25	13,800.00	14,000.00	13,500.00	13,700.00	12,808.85	28,994
2022-11-24	13,450.00	13,800.00	13,400.00	13,800.00	12,902.34	18,415
2022-11-23	13,250.00	13,550.00	13,250.00	13,400.00	12,528.36	15,773
2022-11-22	13,150.00	13,350.00	12,950.00	13,150.00	12,294.63	16,766
2022-11-21	13,500.00	13,600.00	13,100.00	13,150.00	12,294.63	36,177
2022-11-18	13,800.00	13,950.00	13,600.00	13,700.00	12,808.85	25,789
2022-11-17	14,100.00	14,200.00	13,750.00	13,900.00	12,995.84	35,825
2022-11-16	14,350.00	14,450.00	13,800.00	14,050.00	13,136.08	58,740
2022-11-15	14,250.00	14,500.00	14,000.00	14,450.00	13,510.06	62,314
2022-11-14	13,700.00	14,400.00	13,550.00	14,350.00	13,416.57	136,913
2022-11-11	13,400.00	13,550.00	13,150.00	13,500.00	12,621.86	110,524
2022-11-10	12,850.00	13,150.00	12,600.00	13,050.00	12,201.13	32,886

← NewerPage 16 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.