CLIO Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 15,980.00 | 16,050.00 | 15,780.00 | 15,820.00 | 15,522.63 | 120,841 |
| 2025-07-22 | 16,230.00 | 16,240.00 | 15,810.00 | 15,900.00 | 15,601.13 | 136,885 |
| 2025-07-21 | 16,030.00 | 16,240.00 | 15,980.00 | 16,150.00 | 15,846.43 | 91,940 |
| 2025-07-18 | 16,280.00 | 16,310.00 | 15,920.00 | 16,170.00 | 15,866.05 | 122,636 |
| 2025-07-17 | 16,270.00 | 16,300.00 | 16,040.00 | 16,260.00 | 15,954.36 | 90,343 |
| 2025-07-16 | 16,400.00 | 16,520.00 | 16,150.00 | 16,270.00 | 15,964.17 | 128,863 |
| 2025-07-15 | 16,430.00 | 16,430.00 | 16,220.00 | 16,330.00 | 16,023.05 | 70,823 |
| 2025-07-14 | 16,390.00 | 16,750.00 | 16,310.00 | 16,380.00 | 16,072.11 | 178,814 |
| 2025-07-11 | 16,330.00 | 16,420.00 | 16,110.00 | 16,250.00 | 15,944.55 | 110,723 |
| 2025-07-10 | 16,100.00 | 16,360.00 | 16,040.00 | 16,250.00 | 15,944.55 | 232,159 |
| 2025-07-09 | 15,800.00 | 16,190.00 | 15,800.00 | 16,040.00 | 15,738.50 | 151,727 |
| 2025-07-08 | 15,820.00 | 15,930.00 | 15,710.00 | 15,770.00 | 15,473.57 | 122,747 |
| 2025-07-07 | 15,920.00 | 15,990.00 | 15,770.00 | 15,820.00 | 15,522.63 | 70,563 |
| 2025-07-04 | 16,230.00 | 16,280.00 | 15,880.00 | 15,920.00 | 15,620.75 | 134,286 |
| 2025-07-03 | 16,330.00 | 16,330.00 | 16,140.00 | 16,210.00 | 15,905.30 | 99,755 |
| 2025-07-02 | 16,220.00 | 16,380.00 | 16,080.00 | 16,300.00 | 15,993.61 | 94,104 |
| 2025-07-01 | 16,380.00 | 16,380.00 | 16,170.00 | 16,190.00 | 15,885.68 | 75,916 |
| 2025-06-30 | 16,130.00 | 16,400.00 | 16,110.00 | 16,220.00 | 15,915.11 | 98,081 |
| 2025-06-27 | 16,280.00 | 16,280.00 | 15,950.00 | 16,120.00 | 15,816.99 | 106,574 |
| 2025-06-26 | 16,660.00 | 16,660.00 | 16,150.00 | 16,230.00 | 15,924.92 | 96,261 |
| 2025-06-25 | 16,660.00 | 16,760.00 | 16,520.00 | 16,570.00 | 16,258.53 | 116,578 |
| 2025-06-24 | 16,700.00 | 17,050.00 | 16,530.00 | 16,630.00 | 16,317.41 | 121,497 |
| 2025-06-23 | 16,460.00 | 16,610.00 | 16,310.00 | 16,430.00 | 16,121.17 | 89,031 |
| 2025-06-20 | 16,270.00 | 17,140.00 | 16,270.00 | 16,730.00 | 16,415.53 | 419,575 |
| 2025-06-19 | 16,260.00 | 16,550.00 | 16,210.00 | 16,240.00 | 15,934.74 | 128,621 |
| 2025-06-18 | 16,090.00 | 16,240.00 | 16,030.00 | 16,180.00 | 15,875.86 | 91,469 |
| 2025-06-17 | 16,200.00 | 16,260.00 | 15,970.00 | 16,090.00 | 15,787.56 | 129,833 |
| 2025-06-16 | 16,240.00 | 16,370.00 | 16,060.00 | 16,150.00 | 15,846.43 | 129,841 |
| 2025-06-13 | 16,920.00 | 16,970.00 | 16,250.00 | 16,430.00 | 16,121.17 | 161,139 |
| 2025-06-12 | 17,150.00 | 17,150.00 | 16,770.00 | 16,820.00 | 16,503.83 | 161,707 |
| 2025-06-11 | 16,860.00 | 16,980.00 | 16,610.00 | 16,890.00 | 16,572.52 | 161,755 |
| 2025-06-10 | 16,430.00 | 16,920.00 | 16,330.00 | 16,800.00 | 16,484.21 | 209,730 |
| 2025-06-09 | 16,360.00 | 16,410.00 | 16,130.00 | 16,330.00 | 16,023.05 | 207,168 |
| 2025-06-05 | 16,350.00 | 16,380.00 | 16,100.00 | 16,190.00 | 15,885.68 | 92,791 |
| 2025-06-04 | 16,060.00 | 16,240.00 | 15,990.00 | 16,200.00 | 15,895.49 | 122,004 |
| 2025-06-02 | 15,850.00 | 16,080.00 | 15,830.00 | 15,950.00 | 15,650.19 | 96,535 |
| 2025-05-30 | 15,880.00 | 16,170.00 | 15,790.00 | 15,810.00 | 15,512.82 | 199,134 |
| 2025-05-29 | 15,990.00 | 16,010.00 | 15,790.00 | 15,870.00 | 15,571.69 | 214,073 |
| 2025-05-28 | 16,200.00 | 16,220.00 | 15,910.00 | 15,950.00 | 15,650.19 | 111,539 |
| 2025-05-27 | 16,160.00 | 16,310.00 | 16,030.00 | 16,130.00 | 15,826.80 | 84,298 |
| 2025-05-26 | 16,140.00 | 16,190.00 | 15,910.00 | 16,180.00 | 15,875.86 | 68,286 |
| 2025-05-23 | 16,160.00 | 16,290.00 | 15,960.00 | 16,140.00 | 15,836.62 | 114,265 |
| 2025-05-22 | 15,950.00 | 16,220.00 | 15,800.00 | 16,060.00 | 15,758.12 | 119,914 |
| 2025-05-21 | 15,750.00 | 16,010.00 | 15,640.00 | 15,950.00 | 15,650.19 | 131,378 |
| 2025-05-20 | 15,780.00 | 15,860.00 | 15,470.00 | 15,740.00 | 15,444.14 | 141,439 |
| 2025-05-19 | 15,580.00 | 15,840.00 | 15,470.00 | 15,600.00 | 15,306.77 | 165,799 |
| 2025-05-16 | 16,120.00 | 16,200.00 | 15,320.00 | 15,450.00 | 15,159.59 | 344,660 |
| 2025-05-15 | 17,970.00 | 17,980.00 | 16,060.00 | 16,080.00 | 15,777.74 | 1,048,147 |
| 2025-05-14 | 18,970.00 | 19,110.00 | 18,730.00 | 18,860.00 | 18,505.49 | 79,437 |
| 2025-05-13 | 18,880.00 | 18,900.00 | 18,650.00 | 18,840.00 | 18,485.86 | 46,679 |
| 2025-05-12 | 19,290.00 | 19,330.00 | 18,650.00 | 18,690.00 | 18,338.68 | 91,974 |
| 2025-05-09 | 19,800.00 | 19,800.00 | 19,070.00 | 19,130.00 | 18,770.41 | 99,334 |
| 2025-05-08 | 18,520.00 | 19,650.00 | 18,520.00 | 19,590.00 | 19,221.77 | 195,084 |
| 2025-05-07 | 18,870.00 | 18,950.00 | 18,290.00 | 18,530.00 | 18,181.69 | 68,895 |
| 2025-05-02 | 18,150.00 | 18,870.00 | 18,090.00 | 18,630.00 | 18,279.81 | 109,908 |
| 2025-04-30 | 18,520.00 | 18,860.00 | 18,020.00 | 18,090.00 | 17,749.96 | 160,911 |
| 2025-04-29 | 18,220.00 | 18,550.00 | 18,030.00 | 18,320.00 | 17,975.64 | 104,592 |
| 2025-04-28 | 18,310.00 | 18,350.00 | 17,990.00 | 18,000.00 | 17,661.65 | 59,062 |
| 2025-04-25 | 18,570.00 | 18,570.00 | 18,080.00 | 18,230.00 | 17,887.33 | 107,633 |
| 2025-04-24 | 18,640.00 | 18,810.00 | 18,360.00 | 18,460.00 | 18,113.01 | 109,559 |
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.