CLIO Cosmetics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	12,400.00	12,550.00	12,360.00	12,380.00	12,380.00	26,050
2026-04-16	12,280.00	12,440.00	12,190.00	12,440.00	12,440.00	27,068
2026-04-15	12,180.00	12,290.00	12,110.00	12,110.00	12,110.00	23,065
2026-04-14	12,030.00	12,150.00	12,000.00	12,060.00	12,060.00	19,040
2026-04-13	12,080.00	12,100.00	11,850.00	11,900.00	11,900.00	26,741
2026-04-10	12,170.00	12,260.00	12,000.00	12,020.00	12,020.00	15,552
2026-04-09	11,990.00	12,160.00	11,790.00	12,140.00	12,140.00	44,341
2026-04-08	11,880.00	12,080.00	11,800.00	11,860.00	11,860.00	25,876
2026-04-07	11,530.00	11,790.00	11,530.00	11,650.00	11,650.00	23,581
2026-04-06	11,610.00	11,660.00	11,450.00	11,600.00	11,600.00	23,422
2026-04-03	11,550.00	11,680.00	11,500.00	11,660.00	11,660.00	6,748
2026-04-02	12,000.00	12,100.00	10,810.00	11,510.00	11,510.00	48,628
2026-04-01	11,840.00	12,060.00	11,840.00	11,970.00	11,970.00	21,963
2026-03-31	11,510.00	11,890.00	11,510.00	11,650.00	11,650.00	21,218
2026-03-30	11,900.00	11,900.00	11,540.00	11,720.00	11,720.00	21,607
2026-03-27	11,690.00	12,400.00	11,510.00	11,930.00	11,930.00	36,563
2026-03-26	12,150.00	12,150.00	11,700.00	11,700.00	11,700.00	24,604
2026-03-25	11,910.00	12,050.00	11,870.00	12,050.00	12,050.00	16,187
2026-03-24	11,930.00	11,930.00	11,690.00	11,890.00	11,890.00	22,216
2026-03-23	11,780.00	11,920.00	11,600.00	11,700.00	11,700.00	27,813
2026-03-20	11,830.00	12,080.00	11,690.00	11,990.00	11,990.00	20,496
2026-03-19	11,720.00	11,810.00	11,600.00	11,600.00	11,600.00	32,242
2026-03-18	11,800.00	11,950.00	11,720.00	11,820.00	11,820.00	28,443
2026-03-17	11,860.00	11,930.00	11,690.00	11,810.00	11,810.00	19,679
2026-03-16	11,560.00	11,690.00	11,540.00	11,680.00	11,680.00	17,320
2026-03-13	11,500.00	11,840.00	11,460.00	11,690.00	11,690.00	18,506
2026-03-12	11,660.00	11,800.00	11,570.00	11,640.00	11,640.00	26,295
2026-03-11	11,700.00	11,940.00	11,510.00	11,610.00	11,610.00	26,793
2026-03-10	11,610.00	11,890.00	11,600.00	11,640.00	11,640.00	24,745
2026-03-09	11,530.00	11,770.00	11,020.00	11,300.00	11,300.00	45,621
2026-03-06	11,600.00	12,120.00	11,600.00	11,950.00	11,950.00	38,468
2026-03-05	11,400.00	11,990.00	11,400.00	11,990.00	11,990.00	52,026
2026-03-04	12,110.00	12,400.00	11,000.00	11,170.00	11,170.00	133,285
2026-03-03	12,670.00	12,810.00	12,480.00	12,480.00	12,480.00	73,723
2026-02-27	13,000.00	13,090.00	12,910.00	12,970.00	12,970.00	40,969
2026-02-26	13,420.00	13,470.00	13,080.00	13,090.00	13,090.00	67,161
2026-02-25	13,640.00	13,650.00	13,300.00	13,300.00	13,300.00	77,036
2026-02-24	13,490.00	13,640.00	13,450.00	13,560.00	13,560.00	46,507
2026-02-23	13,470.00	13,560.00	13,320.00	13,420.00	13,420.00	42,673
2026-02-20	13,550.00	13,570.00	13,320.00	13,330.00	13,330.00	61,683
2026-02-19	13,580.00	13,690.00	13,390.00	13,510.00	13,510.00	95,189
2026-02-13	13,720.00	13,740.00	13,450.00	13,510.00	13,510.00	41,493
2026-02-12	13,640.00	13,670.00	13,510.00	13,540.00	13,540.00	47,354
2026-02-11	13,670.00	13,740.00	13,510.00	13,580.00	13,580.00	29,122
2026-02-10	13,510.00	13,720.00	13,510.00	13,650.00	13,650.00	49,416
2026-02-09	13,200.00	13,660.00	13,200.00	13,630.00	13,630.00	90,700
2026-02-06	13,210.00	13,220.00	12,850.00	13,080.00	13,080.00	45,038
2026-02-05	13,450.00	13,680.00	13,330.00	13,330.00	13,330.00	51,151
2026-02-04	13,290.00	13,690.00	13,250.00	13,450.00	13,450.00	79,867
2026-02-03	13,100.00	13,770.00	12,930.00	13,380.00	13,380.00	70,827
2026-02-02	13,260.00	13,300.00	12,830.00	12,980.00	12,980.00	62,405
2026-01-30	13,430.00	13,550.00	13,150.00	13,260.00	13,260.00	97,277
2026-01-29	13,330.00	13,420.00	13,050.00	13,330.00	13,330.00	77,373
2026-01-28	13,350.00	13,520.00	13,240.00	13,270.00	13,270.00	73,528
2026-01-27	13,470.00	13,580.00	13,330.00	13,350.00	13,350.00	56,024
2026-01-26	13,300.00	13,500.00	13,200.00	13,390.00	13,390.00	62,095
2026-01-23	12,830.00	13,170.00	12,830.00	13,140.00	13,140.00	71,950
2026-01-22	12,650.00	12,980.00	12,510.00	12,790.00	12,790.00	55,205
2026-01-21	12,720.00	12,950.00	12,480.00	12,530.00	12,530.00	53,826
2026-01-20	12,720.00	12,910.00	12,570.00	12,820.00	12,820.00	41,561

← NewerPage 3 of 21 · 1,225 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.