CLIO Cosmetics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17,900.00	17,900.00	17,100.00	17,650.00	16,501.91	100,087
2022-05-16	18,400.00	18,900.00	17,900.00	17,950.00	16,782.40	134,423
2022-05-13	18,500.00	18,650.00	18,000.00	18,250.00	17,062.88	56,301
2022-05-12	18,450.00	18,800.00	18,100.00	18,100.00	16,922.64	55,708
2022-05-11	18,300.00	19,200.00	18,300.00	18,900.00	17,670.60	61,974
2022-05-10	18,550.00	18,700.00	17,950.00	18,600.00	17,390.12	127,791
2022-05-09	19,950.00	19,950.00	18,950.00	19,150.00	17,904.34	110,544
2022-05-06	19,800.00	20,200.00	19,750.00	20,150.00	18,839.29	71,547
2022-05-04	20,550.00	20,850.00	20,050.00	20,250.00	18,932.79	128,778
2022-05-03	21,500.00	21,500.00	20,450.00	20,550.00	19,213.27	208,375
2022-05-02	21,350.00	21,950.00	21,100.00	21,450.00	20,054.73	149,211
2022-04-29	21,900.00	23,600.00	21,300.00	21,450.00	20,054.73	934,624
2022-04-28	20,500.00	21,700.00	20,250.00	21,700.00	20,288.47	401,990
2022-04-27	19,950.00	20,700.00	19,850.00	20,250.00	18,932.79	235,516
2022-04-26	20,550.00	20,850.00	20,400.00	20,700.00	19,353.52	85,885
2022-04-25	21,100.00	21,750.00	20,500.00	20,500.00	19,166.53	204,186
2022-04-22	21,050.00	21,600.00	20,800.00	21,550.00	20,148.23	109,794
2022-04-21	21,550.00	21,600.00	20,900.00	21,300.00	19,914.49	117,590
2022-04-20	21,950.00	21,950.00	21,400.00	21,700.00	20,288.47	83,658
2022-04-19	21,900.00	21,950.00	21,100.00	21,800.00	20,381.96	234,601
2022-04-18	19,950.00	21,700.00	19,950.00	21,650.00	20,241.72	554,508
2022-04-15	20,500.00	20,650.00	19,750.00	19,750.00	18,465.31	325,780
2022-04-14	20,600.00	20,900.00	20,050.00	20,900.00	19,540.51	271,900
2022-04-13	20,250.00	20,400.00	19,900.00	20,150.00	18,839.29	83,420
2022-04-12	19,800.00	20,150.00	19,700.00	20,050.00	18,745.80	46,676
2022-04-11	19,650.00	20,550.00	19,600.00	20,150.00	18,839.29	70,480
2022-04-08	20,050.00	20,100.00	19,250.00	19,700.00	18,418.56	86,949
2022-04-07	20,500.00	20,500.00	19,800.00	19,950.00	18,652.30	112,394
2022-04-06	20,550.00	20,900.00	20,550.00	20,650.00	19,306.77	74,859
2022-04-05	20,950.00	21,200.00	20,450.00	20,800.00	19,447.01	233,861
2022-04-04	21,250.00	21,650.00	21,050.00	21,300.00	19,914.49	239,292
2022-04-01	19,650.00	21,150.00	19,600.00	20,750.00	19,400.26	342,717
2022-03-31	19,600.00	19,900.00	19,600.00	19,850.00	18,558.81	48,441
2022-03-30	20,050.00	20,050.00	19,550.00	19,800.00	18,512.06	117,347
2022-03-29	19,750.00	20,050.00	19,400.00	19,950.00	18,652.30	138,999
2022-03-28	19,800.00	19,800.00	19,200.00	19,500.00	18,231.57	92,663
2022-03-25	20,000.00	20,050.00	19,200.00	19,650.00	18,371.82	159,165
2022-03-24	19,000.00	20,150.00	18,950.00	19,850.00	18,558.81	728,998
2022-03-23	21,950.00	22,000.00	21,250.00	21,450.00	20,054.73	182,249
2022-03-22	22,200.00	22,350.00	21,750.00	21,900.00	20,475.46	108,554
2022-03-21	21,700.00	22,500.00	21,650.00	22,250.00	20,802.69	201,014
2022-03-18	22,000.00	22,150.00	21,650.00	21,700.00	20,288.47	124,571
2022-03-17	22,150.00	22,250.00	21,800.00	22,150.00	20,709.20	155,357
2022-03-16	22,100.00	22,200.00	21,400.00	22,000.00	20,568.95	244,335
2022-03-15	22,400.00	22,750.00	21,600.00	21,800.00	20,381.96	361,890
2022-03-14	24,100.00	24,100.00	22,750.00	22,900.00	21,410.41	257,977
2022-03-11	23,400.00	24,300.00	23,300.00	24,100.00	22,532.35	239,160
2022-03-10	23,100.00	23,950.00	22,750.00	23,400.00	21,877.89	212,884
2022-03-08	23,500.00	23,850.00	22,550.00	22,700.00	21,223.42	285,067
2022-03-07	23,950.00	24,100.00	23,550.00	23,750.00	22,205.12	174,101
2022-03-04	24,250.00	24,400.00	23,800.00	24,350.00	22,766.09	220,595
2022-03-03	24,400.00	24,550.00	23,800.00	24,300.00	22,719.35	219,274
2022-03-02	23,800.00	24,450.00	23,600.00	24,150.00	22,579.10	265,075
2022-02-28	23,950.00	24,350.00	23,850.00	24,100.00	22,532.35	229,859
2022-02-25	24,100.00	24,600.00	23,000.00	24,450.00	22,859.59	527,038
2022-02-24	23,750.00	24,150.00	23,150.00	23,700.00	22,158.37	382,330
2022-02-23	24,250.00	24,600.00	23,250.00	23,950.00	22,392.11	376,860
2022-02-22	23,700.00	24,500.00	23,600.00	24,100.00	22,532.35	474,499
2022-02-21	24,000.00	24,450.00	23,650.00	24,200.00	22,625.85	480,003
2022-02-18	22,950.00	25,000.00	22,900.00	23,900.00	22,345.36	1,443,844

← NewerPage 19 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.