CLIO Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,720.00 | 12,910.00 | 12,570.00 | 12,820.00 | 12,820.00 | 41,561 |
| 2026-01-19 | 12,900.00 | 12,900.00 | 12,690.00 | 12,720.00 | 12,720.00 | 54,672 |
| 2026-01-16 | 12,980.00 | 13,040.00 | 12,900.00 | 12,950.00 | 12,950.00 | 29,709 |
| 2026-01-15 | 12,970.00 | 13,090.00 | 12,920.00 | 12,940.00 | 12,940.00 | 25,658 |
| 2026-01-14 | 13,020.00 | 13,150.00 | 12,960.00 | 13,000.00 | 13,000.00 | 29,175 |
| 2026-01-13 | 13,180.00 | 13,180.00 | 12,900.00 | 13,010.00 | 13,010.00 | 36,283 |
| 2026-01-12 | 13,210.00 | 13,220.00 | 13,000.00 | 13,080.00 | 13,080.00 | 52,488 |
| 2026-01-09 | 13,230.00 | 13,360.00 | 13,070.00 | 13,210.00 | 13,210.00 | 33,049 |
| 2026-01-08 | 13,160.00 | 13,430.00 | 13,070.00 | 13,210.00 | 13,210.00 | 47,824 |
| 2026-01-07 | 13,390.00 | 13,470.00 | 13,060.00 | 13,170.00 | 13,170.00 | 68,248 |
| 2026-01-06 | 13,940.00 | 13,940.00 | 13,290.00 | 13,390.00 | 13,390.00 | 94,728 |
| 2026-01-05 | 14,010.00 | 14,010.00 | 13,700.00 | 13,930.00 | 13,930.00 | 66,246 |
| 2026-01-02 | 13,260.00 | 13,900.00 | 13,260.00 | 13,900.00 | 13,900.00 | 151,975 |
| 2025-12-30 | 13,140.00 | 13,280.00 | 13,030.00 | 13,030.00 | 13,030.00 | 24,542 |
| 2025-12-29 | 13,220.00 | 13,220.00 | 13,050.00 | 13,090.00 | 13,090.00 | 41,951 |
| 2025-12-26 | 13,470.00 | 13,470.00 | 13,230.00 | 13,300.00 | 13,050.00 | 36,193 |
| 2025-12-24 | 13,380.00 | 13,430.00 | 13,250.00 | 13,250.00 | 13,000.94 | 33,738 |
| 2025-12-23 | 13,510.00 | 13,550.00 | 13,280.00 | 13,280.00 | 13,030.38 | 39,602 |
| 2025-12-22 | 13,460.00 | 13,680.00 | 13,450.00 | 13,450.00 | 13,197.18 | 49,417 |
| 2025-12-19 | 13,520.00 | 13,650.00 | 13,460.00 | 13,490.00 | 13,236.43 | 53,210 |
| 2025-12-18 | 13,620.00 | 13,720.00 | 13,470.00 | 13,500.00 | 13,246.24 | 29,296 |
| 2025-12-17 | 13,790.00 | 13,900.00 | 13,610.00 | 13,720.00 | 13,462.11 | 67,128 |
| 2025-12-16 | 13,400.00 | 13,820.00 | 13,400.00 | 13,630.00 | 13,373.80 | 105,904 |
| 2025-12-15 | 13,250.00 | 13,600.00 | 13,210.00 | 13,520.00 | 13,265.86 | 75,245 |
| 2025-12-12 | 13,330.00 | 13,430.00 | 13,250.00 | 13,310.00 | 13,059.81 | 21,258 |
| 2025-12-11 | 13,130.00 | 13,450.00 | 13,130.00 | 13,350.00 | 13,099.06 | 39,562 |
| 2025-12-10 | 13,270.00 | 13,420.00 | 13,120.00 | 13,170.00 | 12,922.44 | 26,195 |
| 2025-12-09 | 13,370.00 | 13,380.00 | 13,250.00 | 13,290.00 | 13,040.19 | 16,584 |
| 2025-12-08 | 13,530.00 | 13,570.00 | 13,280.00 | 13,370.00 | 13,118.68 | 35,336 |
| 2025-12-05 | 13,510.00 | 13,530.00 | 13,380.00 | 13,510.00 | 13,256.05 | 25,494 |
| 2025-12-04 | 13,630.00 | 13,700.00 | 13,410.00 | 13,500.00 | 13,246.24 | 30,216 |
| 2025-12-03 | 13,690.00 | 13,790.00 | 13,580.00 | 13,670.00 | 13,413.05 | 20,471 |
| 2025-12-02 | 13,650.00 | 13,700.00 | 13,550.00 | 13,670.00 | 13,413.05 | 23,890 |
| 2025-12-01 | 13,560.00 | 13,800.00 | 13,510.00 | 13,650.00 | 13,393.42 | 39,474 |
| 2025-11-28 | 13,310.00 | 13,540.00 | 13,140.00 | 13,480.00 | 13,226.62 | 36,443 |
| 2025-11-27 | 13,130.00 | 13,370.00 | 13,120.00 | 13,140.00 | 12,893.01 | 30,844 |
| 2025-11-26 | 13,030.00 | 13,220.00 | 13,030.00 | 13,100.00 | 12,853.76 | 33,386 |
| 2025-11-25 | 13,470.00 | 13,500.00 | 13,030.00 | 13,030.00 | 12,785.08 | 39,096 |
| 2025-11-24 | 13,560.00 | 13,600.00 | 13,360.00 | 13,390.00 | 13,138.31 | 27,177 |
| 2025-11-21 | 13,680.00 | 13,730.00 | 13,300.00 | 13,400.00 | 13,148.12 | 56,312 |
| 2025-11-20 | 13,090.00 | 14,000.00 | 13,040.00 | 13,510.00 | 13,256.05 | 67,291 |
| 2025-11-19 | 13,050.00 | 13,160.00 | 12,980.00 | 13,080.00 | 12,834.14 | 38,511 |
| 2025-11-18 | 13,490.00 | 13,490.00 | 13,080.00 | 13,150.00 | 12,902.82 | 83,538 |
| 2025-11-17 | 13,490.00 | 13,630.00 | 13,370.00 | 13,410.00 | 13,157.93 | 40,886 |
| 2025-11-14 | 13,710.00 | 13,710.00 | 13,450.00 | 13,450.00 | 13,197.18 | 70,385 |
| 2025-11-13 | 13,810.00 | 13,960.00 | 13,690.00 | 13,820.00 | 13,560.23 | 33,545 |
| 2025-11-12 | 13,700.00 | 13,790.00 | 13,580.00 | 13,790.00 | 13,530.79 | 32,888 |
| 2025-11-11 | 13,710.00 | 13,830.00 | 13,500.00 | 13,640.00 | 13,383.61 | 63,646 |
| 2025-11-10 | 13,500.00 | 13,670.00 | 13,460.00 | 13,650.00 | 13,393.42 | 39,187 |
| 2025-11-07 | 13,600.00 | 13,940.00 | 13,300.00 | 13,500.00 | 13,246.24 | 79,670 |
| 2025-11-06 | 13,820.00 | 13,890.00 | 13,570.00 | 13,640.00 | 13,383.61 | 44,283 |
| 2025-11-05 | 14,000.00 | 14,170.00 | 13,470.00 | 13,800.00 | 13,540.60 | 82,066 |
| 2025-11-04 | 14,280.00 | 14,280.00 | 13,950.00 | 13,950.00 | 13,687.78 | 77,490 |
| 2025-11-03 | 14,450.00 | 14,610.00 | 14,210.00 | 14,270.00 | 14,001.77 | 59,891 |
| 2025-10-31 | 14,520.00 | 14,550.00 | 14,270.00 | 14,300.00 | 14,031.20 | 57,408 |
| 2025-10-30 | 14,500.00 | 14,770.00 | 14,420.00 | 14,500.00 | 14,227.44 | 136,028 |
| 2025-10-29 | 14,560.00 | 14,630.00 | 14,310.00 | 14,380.00 | 14,109.70 | 71,888 |
| 2025-10-28 | 14,590.00 | 14,780.00 | 14,430.00 | 14,550.00 | 14,276.50 | 99,135 |
| 2025-10-27 | 14,650.00 | 14,730.00 | 14,430.00 | 14,500.00 | 14,227.44 | 110,117 |
| 2025-10-24 | 14,950.00 | 14,950.00 | 14,630.00 | 14,640.00 | 14,364.81 | 129,696 |
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.