CLIO Cosmetics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10,930.00	10,980.00	10,630.00	10,740.00	10,740.00	61,815
2026-07-15	10,610.00	10,960.00	10,500.00	10,960.00	10,960.00	72,622
2026-07-14	11,080.00	11,190.00	10,500.00	10,600.00	10,600.00	132,711
2026-07-13	11,410.00	11,680.00	10,930.00	11,010.00	11,010.00	123,495
2026-07-10	10,920.00	11,760.00	10,750.00	11,560.00	11,560.00	176,890
2026-07-09	11,350.00	11,550.00	10,720.00	11,160.00	11,160.00	297,570
2026-07-08	12,770.00	12,770.00	11,280.00	12,000.00	12,000.00	656,302
2026-07-07	9,980.00	11,500.00	9,980.00	11,230.00	11,230.00	273,962
2026-07-06	10,100.00	10,290.00	9,560.00	9,950.00	9,950.00	16,493
2026-07-03	10,100.00	10,260.00	9,450.00	10,140.00	10,140.00	18,396
2026-07-02	10,150.00	10,390.00	9,930.00	10,010.00	10,010.00	39,489
2026-07-01	9,800.00	10,110.00	9,590.00	10,060.00	10,060.00	29,970
2026-06-30	9,960.00	9,960.00	9,600.00	9,600.00	9,600.00	15,507
2026-06-29	8,860.00	9,950.00	8,860.00	9,950.00	9,950.00	31,458
2026-06-26	9,400.00	9,490.00	8,800.00	9,040.00	9,040.00	61,408
2026-06-25	9,460.00	9,690.00	9,350.00	9,420.00	9,420.00	24,014
2026-06-24	9,420.00	9,690.00	9,330.00	9,430.00	9,430.00	31,492
2026-06-23	10,100.00	10,130.00	9,510.00	9,510.00	9,510.00	47,573
2026-06-22	10,020.00	10,200.00	9,880.00	9,980.00	9,980.00	35,289
2026-06-19	10,250.00	10,400.00	9,920.00	10,020.00	10,020.00	52,972
2026-06-18	10,660.00	10,850.00	10,050.00	10,320.00	10,320.00	22,604
2026-06-17	10,780.00	10,780.00	10,550.00	10,650.00	10,650.00	19,274
2026-06-16	10,680.00	10,780.00	10,550.00	10,640.00	10,640.00	16,282
2026-06-15	10,800.00	10,900.00	10,640.00	10,680.00	10,680.00	17,829
2026-06-12	10,740.00	10,900.00	10,600.00	10,740.00	10,740.00	22,274
2026-06-11	10,200.00	10,540.00	10,110.00	10,540.00	10,540.00	25,200
2026-06-10	10,070.00	10,490.00	10,070.00	10,390.00	10,390.00	49,873
2026-06-09	10,010.00	10,400.00	10,010.00	10,210.00	10,210.00	34,814
2026-06-08	9,970.00	10,510.00	9,900.00	10,060.00	10,060.00	36,882
2026-06-05	10,420.00	10,750.00	10,410.00	10,590.00	10,590.00	35,149
2026-06-04	10,600.00	10,860.00	10,510.00	10,520.00	10,520.00	35,610
2026-06-02	10,850.00	10,850.00	10,400.00	10,840.00	10,840.00	43,445
2026-06-01	11,450.00	11,450.00	10,910.00	10,910.00	10,910.00	70,925
2026-05-29	11,120.00	11,690.00	10,900.00	11,540.00	11,540.00	65,247
2026-05-28	11,600.00	11,780.00	10,910.00	11,160.00	11,160.00	42,005
2026-05-27	12,050.00	12,150.00	11,120.00	11,590.00	11,590.00	33,639
2026-05-26	12,330.00	12,360.00	11,870.00	12,050.00	12,050.00	26,376
2026-05-22	11,930.00	12,090.00	11,300.00	12,030.00	12,030.00	33,478
2026-05-21	11,800.00	12,030.00	11,670.00	11,800.00	11,800.00	58,805
2026-05-20	12,120.00	12,120.00	11,510.00	11,790.00	11,790.00	71,862
2026-05-19	12,260.00	12,350.00	12,030.00	12,070.00	12,070.00	20,053
2026-05-18	12,300.00	12,390.00	11,860.00	12,260.00	12,260.00	55,903
2026-05-15	12,370.00	12,650.00	12,010.00	12,120.00	12,120.00	56,010
2026-05-14	12,570.00	12,620.00	12,250.00	12,370.00	12,370.00	46,771
2026-05-13	12,870.00	13,070.00	12,300.00	12,300.00	12,300.00	72,321
2026-05-12	13,450.00	13,460.00	12,810.00	12,840.00	12,840.00	121,579
2026-05-11	13,550.00	13,810.00	13,420.00	13,750.00	13,750.00	143,922
2026-05-08	13,220.00	13,250.00	12,920.00	13,070.00	13,070.00	24,304
2026-05-07	13,210.00	13,210.00	12,850.00	12,920.00	12,920.00	17,236
2026-05-06	13,240.00	13,350.00	12,930.00	12,950.00	12,950.00	43,371
2026-05-04	13,560.00	13,560.00	12,700.00	13,220.00	13,220.00	38,015
2026-04-30	13,630.00	14,000.00	13,260.00	13,290.00	13,290.00	41,764
2026-04-29	13,960.00	13,980.00	13,470.00	13,640.00	13,640.00	130,852
2026-04-28	13,400.00	13,490.00	13,200.00	13,320.00	13,320.00	46,977
2026-04-27	13,420.00	13,430.00	13,190.00	13,290.00	13,290.00	57,777
2026-04-24	13,420.00	13,660.00	13,040.00	13,410.00	13,410.00	234,544
2026-04-23	12,730.00	12,830.00	12,310.00	12,600.00	12,600.00	37,720
2026-04-22	12,500.00	12,660.00	12,430.00	12,590.00	12,590.00	16,633
2026-04-21	12,530.00	12,610.00	12,450.00	12,450.00	12,450.00	23,060
2026-04-20	12,640.00	12,660.00	12,420.00	12,470.00	12,470.00	33,141

← NewerPage 2 of 5 · 243 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.