CLIO Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 15,120.00 | 15,330.00 | 14,780.00 | 14,900.00 | 14,619.92 | 445,387 |
| 2025-10-22 | 14,110.00 | 14,190.00 | 13,940.00 | 14,190.00 | 13,923.27 | 64,171 |
| 2025-10-21 | 14,010.00 | 14,100.00 | 13,870.00 | 14,100.00 | 13,834.96 | 54,282 |
| 2025-10-20 | 13,780.00 | 14,010.00 | 13,780.00 | 13,960.00 | 13,697.59 | 58,436 |
| 2025-10-17 | 13,940.00 | 14,000.00 | 13,710.00 | 13,770.00 | 13,511.17 | 33,470 |
| 2025-10-16 | 13,770.00 | 14,070.00 | 13,770.00 | 13,930.00 | 13,668.16 | 44,044 |
| 2025-10-15 | 13,630.00 | 13,930.00 | 13,580.00 | 13,770.00 | 13,511.17 | 53,848 |
| 2025-10-14 | 14,000.00 | 14,000.00 | 13,500.00 | 13,520.00 | 13,265.86 | 151,246 |
| 2025-10-13 | 13,950.00 | 14,200.00 | 13,930.00 | 13,950.00 | 13,687.78 | 39,172 |
| 2025-10-10 | 14,250.00 | 14,250.00 | 14,060.00 | 14,200.00 | 13,933.08 | 54,994 |
| 2025-10-02 | 14,140.00 | 14,620.00 | 14,030.00 | 14,270.00 | 14,001.77 | 88,823 |
| 2025-10-01 | 14,260.00 | 14,400.00 | 14,120.00 | 14,130.00 | 13,864.40 | 37,872 |
| 2025-09-30 | 14,500.00 | 14,630.00 | 14,200.00 | 14,200.00 | 13,933.08 | 62,070 |
| 2025-09-29 | 13,990.00 | 14,315.00 | 13,990.00 | 14,280.00 | 14,011.58 | 51,270 |
| 2025-09-26 | 14,150.00 | 14,190.00 | 13,880.00 | 13,980.00 | 13,717.22 | 59,747 |
| 2025-09-25 | 14,330.00 | 14,330.00 | 14,060.00 | 14,150.00 | 13,884.02 | 43,711 |
| 2025-09-24 | 14,400.00 | 14,460.00 | 14,110.00 | 14,240.00 | 13,972.33 | 43,416 |
| 2025-09-23 | 14,620.00 | 14,650.00 | 14,270.00 | 14,350.00 | 14,080.26 | 77,758 |
| 2025-09-22 | 14,590.00 | 14,810.00 | 14,590.00 | 14,650.00 | 14,374.62 | 67,394 |
| 2025-09-19 | 14,580.00 | 14,620.00 | 14,240.00 | 14,450.00 | 14,178.38 | 56,877 |
| 2025-09-18 | 14,600.00 | 14,680.00 | 14,500.00 | 14,620.00 | 14,345.19 | 98,096 |
| 2025-09-17 | 14,300.00 | 14,700.00 | 14,170.00 | 14,180.00 | 13,913.46 | 118,107 |
| 2025-09-16 | 14,290.00 | 14,330.00 | 14,100.00 | 14,170.00 | 13,903.65 | 46,380 |
| 2025-09-15 | 14,240.00 | 14,340.00 | 14,100.00 | 14,270.00 | 14,001.77 | 44,786 |
| 2025-09-12 | 14,200.00 | 14,290.00 | 14,180.00 | 14,230.00 | 13,962.52 | 47,494 |
| 2025-09-11 | 14,170.00 | 14,290.00 | 14,090.00 | 14,130.00 | 13,864.40 | 39,534 |
| 2025-09-10 | 14,210.00 | 14,230.00 | 14,070.00 | 14,160.00 | 13,893.83 | 51,982 |
| 2025-09-09 | 14,070.00 | 14,320.00 | 14,020.00 | 14,180.00 | 13,913.46 | 49,696 |
| 2025-09-08 | 14,200.00 | 14,200.00 | 14,020.00 | 14,120.00 | 13,854.59 | 46,006 |
| 2025-09-05 | 14,150.00 | 14,210.00 | 14,000.00 | 14,110.00 | 13,844.77 | 29,871 |
| 2025-09-04 | 13,900.00 | 14,180.00 | 13,900.00 | 14,140.00 | 13,874.21 | 38,281 |
| 2025-09-03 | 13,970.00 | 13,970.00 | 13,760.00 | 13,890.00 | 13,628.91 | 61,586 |
| 2025-09-02 | 14,070.00 | 14,070.00 | 13,760.00 | 13,990.00 | 13,727.03 | 88,006 |
| 2025-09-01 | 14,550.00 | 14,560.00 | 13,960.00 | 13,980.00 | 13,717.22 | 105,983 |
| 2025-08-29 | 14,660.00 | 14,810.00 | 14,490.00 | 14,590.00 | 14,315.75 | 57,005 |
| 2025-08-28 | 14,600.00 | 14,810.00 | 14,520.00 | 14,800.00 | 14,521.80 | 83,787 |
| 2025-08-27 | 14,770.00 | 14,810.00 | 14,430.00 | 14,600.00 | 14,325.56 | 48,775 |
| 2025-08-26 | 14,900.00 | 14,950.00 | 14,630.00 | 14,740.00 | 14,462.93 | 34,989 |
| 2025-08-25 | 14,500.00 | 15,040.00 | 14,470.00 | 14,870.00 | 14,590.49 | 202,254 |
| 2025-08-22 | 14,540.00 | 14,610.00 | 14,240.00 | 14,370.00 | 14,099.89 | 105,340 |
| 2025-08-21 | 14,420.00 | 14,620.00 | 14,320.00 | 14,450.00 | 14,178.38 | 102,600 |
| 2025-08-20 | 14,350.00 | 14,470.00 | 14,100.00 | 14,420.00 | 14,148.95 | 96,318 |
| 2025-08-19 | 14,390.00 | 14,460.00 | 14,270.00 | 14,430.00 | 14,158.76 | 68,138 |
| 2025-08-18 | 14,610.00 | 14,680.00 | 14,290.00 | 14,420.00 | 14,148.95 | 77,601 |
| 2025-08-14 | 14,580.00 | 14,760.00 | 14,580.00 | 14,600.00 | 14,325.56 | 81,280 |
| 2025-08-13 | 14,990.00 | 15,020.00 | 14,540.00 | 14,790.00 | 14,511.99 | 111,988 |
| 2025-08-12 | 15,110.00 | 15,110.00 | 14,840.00 | 14,990.00 | 14,708.23 | 80,562 |
| 2025-08-11 | 15,570.00 | 15,570.00 | 14,880.00 | 15,040.00 | 14,757.29 | 136,957 |
| 2025-08-08 | 15,300.00 | 15,800.00 | 15,210.00 | 15,520.00 | 15,228.27 | 232,475 |
| 2025-08-07 | 14,820.00 | 15,490.00 | 14,780.00 | 15,290.00 | 15,002.59 | 221,033 |
| 2025-08-06 | 14,520.00 | 14,790.00 | 14,370.00 | 14,700.00 | 14,423.68 | 154,349 |
| 2025-08-05 | 14,510.00 | 14,760.00 | 14,400.00 | 14,420.00 | 14,148.95 | 59,605 |
| 2025-08-04 | 14,400.00 | 14,460.00 | 14,220.00 | 14,440.00 | 14,168.57 | 50,269 |
| 2025-08-01 | 14,970.00 | 15,050.00 | 14,250.00 | 14,300.00 | 14,031.20 | 199,442 |
| 2025-07-31 | 15,240.00 | 15,260.00 | 14,950.00 | 15,050.00 | 14,767.11 | 79,464 |
| 2025-07-30 | 15,190.00 | 15,220.00 | 15,090.00 | 15,110.00 | 14,825.98 | 65,121 |
| 2025-07-29 | 15,150.00 | 15,150.00 | 14,940.00 | 15,070.00 | 14,786.73 | 81,304 |
| 2025-07-28 | 15,400.00 | 15,410.00 | 15,070.00 | 15,090.00 | 14,806.35 | 113,662 |
| 2025-07-25 | 15,520.00 | 15,620.00 | 15,330.00 | 15,400.00 | 15,110.53 | 89,291 |
| 2025-07-24 | 15,870.00 | 15,890.00 | 15,510.00 | 15,510.00 | 15,218.46 | 126,523 |
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.