CLIO Cosmetics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	12,850.00	13,150.00	12,600.00	13,050.00	12,201.13	32,886
2022-11-09	13,400.00	13,400.00	12,950.00	13,000.00	12,154.38	71,727
2022-11-08	12,850.00	13,450.00	12,750.00	13,300.00	12,434.87	78,949
2022-11-07	12,800.00	12,800.00	12,450.00	12,750.00	11,920.64	38,074
2022-11-04	12,450.00	13,100.00	12,250.00	12,850.00	12,014.14	82,751
2022-11-03	12,500.00	12,600.00	12,400.00	12,450.00	11,640.16	22,094
2022-11-02	12,750.00	12,800.00	12,550.00	12,700.00	11,873.90	20,622
2022-11-01	12,400.00	13,000.00	12,400.00	12,750.00	11,920.64	91,832
2022-10-31	12,500.00	12,600.00	12,300.00	12,500.00	11,686.91	17,194
2022-10-28	12,400.00	12,500.00	12,200.00	12,400.00	11,593.41	18,682
2022-10-27	12,250.00	12,450.00	12,200.00	12,400.00	11,593.41	18,516
2022-10-26	12,300.00	12,550.00	12,150.00	12,250.00	11,453.17	44,010
2022-10-25	12,650.00	12,750.00	12,300.00	12,400.00	11,593.41	67,381
2022-10-24	13,100.00	13,150.00	12,700.00	12,750.00	11,920.64	53,182
2022-10-21	13,250.00	13,300.00	12,950.00	13,000.00	12,154.38	23,305
2022-10-20	13,300.00	13,400.00	13,050.00	13,250.00	12,388.12	21,767
2022-10-19	13,250.00	13,800.00	13,050.00	13,450.00	12,575.11	56,941
2022-10-18	13,300.00	13,450.00	13,000.00	13,200.00	12,341.37	29,322
2022-10-17	12,750.00	13,150.00	12,650.00	13,000.00	12,154.38	19,455
2022-10-14	12,850.00	13,050.00	12,550.00	12,950.00	12,107.63	73,803
2022-10-13	13,150.00	13,150.00	12,500.00	12,500.00	11,686.91	48,084
2022-10-12	13,000.00	13,400.00	12,800.00	13,250.00	12,388.12	37,000
2022-10-11	13,800.00	13,800.00	13,150.00	13,200.00	12,341.37	76,198
2022-10-07	14,050.00	14,350.00	13,950.00	14,000.00	13,089.33	37,134
2022-10-06	14,300.00	14,550.00	14,150.00	14,200.00	13,276.33	50,855
2022-10-05	14,950.00	14,950.00	13,850.00	14,050.00	13,136.08	72,741
2022-10-04	14,550.00	14,700.00	14,350.00	14,700.00	13,743.80	52,854
2022-09-30	14,250.00	14,750.00	14,000.00	14,350.00	13,416.57	72,334
2022-09-29	15,700.00	16,150.00	14,600.00	14,600.00	13,650.31	107,635
2022-09-28	15,950.00	16,250.00	15,300.00	15,500.00	14,491.76	96,193
2022-09-27	15,150.00	16,050.00	14,850.00	16,050.00	15,005.99	141,206
2022-09-26	15,500.00	15,850.00	15,100.00	15,150.00	14,164.53	149,167
2022-09-23	17,150.00	17,150.00	15,700.00	16,000.00	14,959.24	203,922
2022-09-22	16,450.00	17,050.00	16,000.00	16,900.00	15,800.70	254,119
2022-09-21	16,450.00	17,650.00	16,250.00	16,450.00	15,379.97	553,416
2022-09-20	16,100.00	16,300.00	15,450.00	16,100.00	15,052.73	251,719
2022-09-19	15,500.00	16,200.00	15,200.00	15,700.00	14,678.75	303,506
2022-09-16	14,300.00	15,650.00	14,050.00	15,150.00	14,164.53	256,029
2022-09-15	13,850.00	14,350.00	13,800.00	14,300.00	13,369.82	111,253
2022-09-14	13,300.00	13,800.00	13,300.00	13,750.00	12,855.60	29,296
2022-09-13	13,850.00	14,050.00	13,700.00	14,000.00	13,089.33	156,861
2022-09-08	14,000.00	14,250.00	13,350.00	13,700.00	12,808.85	137,484
2022-09-07	14,000.00	14,100.00	13,750.00	13,900.00	12,995.84	41,834
2022-09-06	14,050.00	14,200.00	14,000.00	14,150.00	13,229.58	19,134
2022-09-05	14,250.00	14,450.00	13,950.00	14,050.00	13,136.08	31,014
2022-09-02	14,650.00	14,850.00	14,300.00	14,300.00	13,369.82	15,945
2022-09-01	14,950.00	14,950.00	14,550.00	14,650.00	13,697.05	30,909
2022-08-31	14,550.00	15,050.00	14,550.00	15,050.00	14,071.03	31,595
2022-08-30	14,200.00	14,900.00	14,100.00	14,700.00	13,743.80	65,109
2022-08-29	14,450.00	14,500.00	14,100.00	14,200.00	13,276.33	67,562
2022-08-26	14,950.00	15,300.00	14,750.00	14,900.00	13,930.79	52,730
2022-08-25	14,950.00	15,200.00	14,700.00	14,800.00	13,837.30	32,815
2022-08-24	14,600.00	15,200.00	14,300.00	14,950.00	13,977.54	46,821
2022-08-23	15,000.00	15,250.00	14,600.00	14,650.00	13,697.05	55,536
2022-08-22	15,600.00	15,600.00	15,250.00	15,300.00	14,304.77	32,188
2022-08-19	15,300.00	15,700.00	15,100.00	15,700.00	14,678.75	79,852
2022-08-18	14,650.00	15,350.00	14,500.00	15,200.00	14,211.28	58,617
2022-08-17	15,200.00	15,200.00	14,700.00	14,800.00	13,837.30	45,230
2022-08-16	15,200.00	15,300.00	15,050.00	15,250.00	14,258.03	28,092
2022-08-12	15,100.00	15,250.00	14,800.00	15,150.00	14,164.53	39,854

← NewerPage 17 of 21 · 1,227 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.