CLIO Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 19,750.00 | 20,450.00 | 19,700.00 | 19,850.00 | 18,404.15 | 97,081 |
| 2021-11-18 | 20,050.00 | 20,250.00 | 19,600.00 | 19,950.00 | 18,496.87 | 76,322 |
| 2021-11-17 | 20,600.00 | 20,600.00 | 20,000.00 | 20,150.00 | 18,682.30 | 77,568 |
| 2021-11-16 | 20,500.00 | 20,700.00 | 20,300.00 | 20,600.00 | 19,099.52 | 47,784 |
| 2021-11-15 | 20,900.00 | 20,950.00 | 20,200.00 | 20,500.00 | 19,006.80 | 112,786 |
| 2021-11-12 | 20,450.00 | 20,900.00 | 20,350.00 | 20,800.00 | 19,284.95 | 44,689 |
| 2021-11-11 | 20,450.00 | 20,850.00 | 20,100.00 | 20,350.00 | 18,867.73 | 115,416 |
| 2021-11-10 | 21,600.00 | 21,800.00 | 20,850.00 | 20,900.00 | 19,377.67 | 88,532 |
| 2021-11-09 | 22,300.00 | 22,450.00 | 21,550.00 | 21,600.00 | 20,026.68 | 82,041 |
| 2021-11-08 | 22,050.00 | 22,350.00 | 21,650.00 | 22,300.00 | 20,675.69 | 74,272 |
| 2021-11-05 | 21,950.00 | 21,950.00 | 21,100.00 | 21,900.00 | 20,304.83 | 64,770 |
| 2021-11-04 | 22,550.00 | 22,600.00 | 21,750.00 | 21,950.00 | 20,351.19 | 96,290 |
| 2021-11-03 | 23,050.00 | 23,050.00 | 22,200.00 | 22,450.00 | 20,814.77 | 106,464 |
| 2021-11-02 | 23,250.00 | 23,300.00 | 22,750.00 | 22,850.00 | 21,185.63 | 77,530 |
| 2021-11-01 | 22,550.00 | 23,150.00 | 22,450.00 | 23,000.00 | 21,324.71 | 84,517 |
| 2021-10-29 | 22,550.00 | 23,350.00 | 22,400.00 | 22,400.00 | 20,768.41 | 124,883 |
| 2021-10-28 | 23,150.00 | 23,150.00 | 22,350.00 | 22,500.00 | 20,861.13 | 209,282 |
| 2021-10-27 | 24,100.00 | 24,100.00 | 23,100.00 | 23,300.00 | 21,602.86 | 185,643 |
| 2021-10-26 | 23,800.00 | 24,200.00 | 23,300.00 | 24,100.00 | 22,344.59 | 372,832 |
| 2021-10-25 | 22,100.00 | 23,550.00 | 21,900.00 | 23,500.00 | 21,788.29 | 274,995 |
| 2021-10-22 | 21,900.00 | 22,150.00 | 21,750.00 | 21,900.00 | 20,304.83 | 29,694 |
| 2021-10-21 | 22,300.00 | 22,500.00 | 21,800.00 | 21,850.00 | 20,258.47 | 62,177 |
| 2021-10-20 | 22,450.00 | 22,600.00 | 22,050.00 | 22,200.00 | 20,582.98 | 48,879 |
| 2021-10-19 | 22,400.00 | 22,700.00 | 22,100.00 | 22,450.00 | 20,814.77 | 57,171 |
| 2021-10-18 | 22,700.00 | 22,700.00 | 22,150.00 | 22,400.00 | 20,768.41 | 56,144 |
| 2021-10-15 | 23,000.00 | 23,000.00 | 22,100.00 | 22,550.00 | 20,907.49 | 122,227 |
| 2021-10-14 | 22,050.00 | 22,300.00 | 21,850.00 | 22,250.00 | 20,629.34 | 78,233 |
← NewerPage 21 of 21 · 1,227 trading days
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.