CLIO Cosmetics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	14,800.00	15,200.00	14,650.00	15,200.00	14,211.28	68,283
2022-08-10	15,200.00	15,200.00	14,550.00	14,550.00	13,603.56	91,319
2022-08-09	15,200.00	15,850.00	14,850.00	15,150.00	14,164.53	204,004
2022-08-08	15,100.00	15,150.00	14,350.00	14,800.00	13,837.30	110,603
2022-08-05	14,050.00	15,100.00	14,050.00	14,850.00	13,884.04	201,773
2022-08-04	14,450.00	14,450.00	13,900.00	14,000.00	13,089.33	69,019
2022-08-03	14,050.00	14,300.00	13,950.00	14,200.00	13,276.33	21,356
2022-08-02	13,950.00	14,050.00	13,850.00	14,050.00	13,136.08	19,859
2022-08-01	14,200.00	14,200.00	13,950.00	13,950.00	13,042.59	15,835
2022-07-29	14,000.00	14,350.00	13,850.00	14,250.00	13,323.07	39,628
2022-07-28	14,250.00	14,500.00	13,900.00	13,950.00	13,042.59	37,010
2022-07-27	13,800.00	14,200.00	13,750.00	14,100.00	13,182.83	42,521
2022-07-26	13,700.00	14,000.00	13,650.00	13,850.00	12,949.09	14,387
2022-07-25	13,800.00	13,900.00	13,700.00	13,850.00	12,949.09	24,828
2022-07-22	14,150.00	14,300.00	13,750.00	13,800.00	12,902.34	40,179
2022-07-21	14,000.00	14,200.00	13,850.00	14,150.00	13,229.58	33,840
2022-07-20	13,850.00	14,050.00	13,750.00	13,900.00	12,995.84	30,523
2022-07-19	13,850.00	13,850.00	13,600.00	13,800.00	12,902.34	17,538
2022-07-18	13,950.00	14,050.00	13,600.00	13,800.00	12,902.34	53,503
2022-07-15	13,700.00	13,950.00	13,500.00	13,700.00	12,808.85	14,471
2022-07-14	13,450.00	13,950.00	13,450.00	13,600.00	12,715.35	34,489
2022-07-13	13,300.00	13,800.00	13,200.00	13,500.00	12,621.86	23,556
2022-07-12	13,900.00	13,900.00	13,350.00	13,400.00	12,528.36	34,216
2022-07-11	14,500.00	14,500.00	13,900.00	13,950.00	13,042.59	22,569
2022-07-08	14,800.00	14,850.00	14,350.00	14,400.00	13,463.32	23,231
2022-07-07	14,050.00	14,600.00	14,050.00	14,600.00	13,650.31	34,644
2022-07-06	13,500.00	14,300.00	13,500.00	14,050.00	13,136.08	50,207
2022-07-05	13,500.00	13,800.00	13,400.00	13,650.00	12,762.10	36,158
2022-07-04	13,650.00	13,950.00	13,150.00	13,400.00	12,528.36	36,741
2022-07-01	14,250.00	14,250.00	13,550.00	13,850.00	12,949.09	43,710
2022-06-30	15,300.00	15,300.00	14,000.00	14,100.00	13,182.83	141,152
2022-06-29	14,600.00	15,450.00	14,500.00	15,350.00	14,351.52	50,637
2022-06-28	14,800.00	15,000.00	14,550.00	14,900.00	13,930.79	14,586
2022-06-27	14,900.00	15,100.00	14,450.00	14,800.00	13,837.30	26,873
2022-06-24	13,500.00	14,650.00	13,500.00	14,600.00	13,650.31	36,228
2022-06-23	14,400.00	14,600.00	13,750.00	13,900.00	12,995.84	56,774
2022-06-22	15,250.00	15,450.00	14,300.00	14,350.00	13,416.57	51,437
2022-06-21	14,900.00	15,200.00	14,600.00	14,950.00	13,977.54	42,317
2022-06-20	16,100.00	16,300.00	14,600.00	14,700.00	13,743.80	63,049
2022-06-17	15,200.00	15,950.00	15,150.00	15,950.00	14,912.49	35,892
2022-06-16	16,400.00	16,500.00	15,950.00	15,950.00	14,912.49	24,657
2022-06-15	16,200.00	16,500.00	15,850.00	16,200.00	15,146.23	66,548
2022-06-14	16,550.00	16,950.00	16,150.00	16,600.00	15,520.21	59,279
2022-06-13	17,250.00	17,650.00	16,750.00	17,000.00	15,894.19	67,768
2022-06-10	17,700.00	17,900.00	17,150.00	17,700.00	16,548.66	52,783
2022-06-09	17,800.00	17,850.00	17,450.00	17,800.00	16,642.15	17,703
2022-06-08	17,750.00	18,000.00	17,600.00	17,850.00	16,688.90	24,859
2022-06-07	18,300.00	18,300.00	17,800.00	17,800.00	16,642.15	26,520
2022-06-03	18,200.00	18,350.00	18,100.00	18,300.00	17,109.63	28,074
2022-06-02	18,200.00	18,300.00	18,000.00	18,100.00	16,922.64	26,413
2022-05-31	18,350.00	18,500.00	18,100.00	18,350.00	17,156.38	45,123
2022-05-30	17,700.00	18,200.00	17,700.00	18,200.00	17,016.14	49,543
2022-05-27	17,800.00	17,850.00	17,350.00	17,600.00	16,455.16	34,758
2022-05-26	18,100.00	18,100.00	17,550.00	17,550.00	16,408.42	37,921
2022-05-25	17,150.00	18,000.00	16,900.00	17,950.00	16,782.40	79,479
2022-05-24	17,350.00	17,450.00	17,100.00	17,150.00	16,034.44	35,222
2022-05-23	17,200.00	17,600.00	16,950.00	17,550.00	16,408.42	49,536
2022-05-20	17,050.00	17,350.00	17,050.00	17,200.00	16,081.18	59,125
2022-05-19	16,850.00	17,300.00	16,600.00	17,150.00	16,034.44	180,283
2022-05-18	17,700.00	17,800.00	17,400.00	17,550.00	16,408.42	54,811

← NewerPage 18 of 21 · 1,223 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.