CLIO Cosmetics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	21,750.00	24,450.00	21,350.00	23,100.00	21,597.40	3,663,340
2022-02-16	19,950.00	20,900.00	19,550.00	20,800.00	19,447.01	264,655
2022-02-15	20,000.00	20,400.00	19,050.00	19,600.00	18,325.07	194,562
2022-02-14	19,250.00	20,100.00	18,750.00	19,700.00	18,418.56	181,109
2022-02-11	19,850.00	20,350.00	19,350.00	19,350.00	18,091.33	188,175
2022-02-10	19,800.00	20,400.00	19,350.00	19,950.00	18,652.30	327,612
2022-02-09	18,600.00	19,550.00	18,250.00	19,450.00	18,184.83	177,229
2022-02-08	18,050.00	18,700.00	18,050.00	18,300.00	17,109.63	90,309
2022-02-07	17,850.00	18,750.00	17,300.00	18,250.00	17,062.88	201,092
2022-02-04	16,250.00	17,550.00	16,150.00	17,550.00	16,408.42	58,115
2022-02-03	16,300.00	16,600.00	16,250.00	16,400.00	15,333.22	14,788
2022-01-28	15,500.00	16,250.00	15,450.00	16,100.00	15,052.73	29,061
2022-01-27	16,150.00	16,400.00	15,400.00	15,500.00	14,491.76	58,062
2022-01-26	15,800.00	16,450.00	15,800.00	16,200.00	15,146.23	27,878
2022-01-25	17,000.00	17,150.00	15,950.00	15,950.00	14,912.49	76,342
2022-01-24	17,750.00	17,750.00	16,900.00	16,900.00	15,800.70	54,537
2022-01-21	17,400.00	17,850.00	17,300.00	17,750.00	16,595.41	60,237
2022-01-20	17,200.00	17,500.00	17,000.00	17,450.00	16,314.92	27,258
2022-01-19	16,650.00	17,250.00	16,650.00	17,200.00	16,081.18	48,279
2022-01-18	16,650.00	17,050.00	16,650.00	16,800.00	15,707.20	23,648
2022-01-17	17,100.00	17,200.00	16,800.00	16,800.00	15,707.20	34,737
2022-01-14	17,200.00	17,350.00	17,000.00	17,100.00	15,987.69	29,088
2022-01-13	17,450.00	17,550.00	17,250.00	17,300.00	16,174.68	31,670
2022-01-12	17,000.00	17,450.00	16,900.00	17,450.00	16,314.92	31,913
2022-01-11	17,700.00	17,700.00	16,750.00	16,900.00	15,800.70	120,897
2022-01-10	18,000.00	18,000.00	17,250.00	17,550.00	16,408.42	58,365
2022-01-07	18,000.00	18,200.00	17,900.00	18,050.00	16,875.89	26,530
2022-01-06	17,600.00	18,400.00	17,550.00	18,000.00	16,829.14	75,406
2022-01-05	17,950.00	18,000.00	17,800.00	17,850.00	16,688.90	40,453
2022-01-04	18,150.00	18,250.00	17,850.00	18,000.00	16,829.14	47,893
2022-01-03	18,150.00	18,250.00	18,000.00	18,200.00	17,016.14	35,621
2021-12-30	18,350.00	18,450.00	18,050.00	18,250.00	17,062.88	31,270
2021-12-29	18,050.00	18,400.00	17,900.00	18,400.00	17,203.13	38,961
2021-12-28	17,900.00	18,100.00	17,750.00	18,000.00	16,688.90	31,868
2021-12-27	18,150.00	18,150.00	17,800.00	17,850.00	16,549.83	32,742
2021-12-24	18,200.00	18,350.00	18,000.00	18,050.00	16,735.26	42,534
2021-12-23	18,050.00	18,250.00	17,900.00	18,250.00	16,920.69	36,344
2021-12-22	17,500.00	17,950.00	17,400.00	17,900.00	16,596.19	75,358
2021-12-21	18,300.00	18,450.00	17,150.00	17,400.00	16,132.61	216,752
2021-12-20	18,600.00	18,800.00	18,300.00	18,400.00	17,059.77	41,972
2021-12-17	18,950.00	18,950.00	18,700.00	18,900.00	17,523.35	29,630
2021-12-16	19,400.00	19,400.00	19,000.00	19,000.00	17,616.06	33,809
2021-12-15	19,100.00	19,650.00	19,000.00	19,350.00	17,940.57	52,636
2021-12-14	19,100.00	19,450.00	19,050.00	19,150.00	17,755.14	32,196
2021-12-13	19,400.00	19,600.00	19,050.00	19,550.00	18,126.00	48,821
2021-12-10	18,800.00	19,300.00	18,800.00	19,250.00	17,847.85	36,533
2021-12-09	18,800.00	19,700.00	18,700.00	19,000.00	17,616.06	50,930
2021-12-08	19,050.00	19,400.00	18,700.00	18,800.00	17,430.63	68,324
2021-12-07	18,900.00	18,950.00	18,500.00	18,900.00	17,523.35	87,150
2021-12-06	18,550.00	18,750.00	18,300.00	18,650.00	17,291.56	42,276
2021-12-03	18,000.00	18,750.00	17,850.00	18,600.00	17,245.20	85,538
2021-12-02	17,150.00	18,350.00	17,050.00	17,750.00	16,457.11	127,221
2021-12-01	17,100.00	17,800.00	16,850.00	17,400.00	16,132.61	111,600
2021-11-30	18,250.00	18,400.00	17,200.00	17,350.00	16,086.25	168,511
2021-11-29	18,300.00	18,750.00	18,050.00	18,100.00	16,781.62	152,931
2021-11-26	19,900.00	20,100.00	19,000.00	19,250.00	17,847.85	85,774
2021-11-25	20,200.00	20,400.00	19,900.00	20,100.00	18,635.94	37,009
2021-11-24	19,900.00	20,700.00	19,900.00	20,350.00	18,867.73	45,577
2021-11-23	19,950.00	20,250.00	19,900.00	20,100.00	18,635.94	25,849
2021-11-22	19,900.00	20,150.00	19,600.00	20,050.00	18,589.58	47,601

← NewerPage 20 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.