CLIO Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 18,700.00 | 18,710.00 | 18,430.00 | 18,560.00 | 18,211.13 | 60,552 |
| 2025-04-22 | 18,800.00 | 19,030.00 | 18,410.00 | 18,450.00 | 18,103.20 | 65,031 |
| 2025-04-21 | 19,280.00 | 19,310.00 | 18,890.00 | 18,930.00 | 18,574.17 | 82,461 |
| 2025-04-18 | 19,750.00 | 19,850.00 | 19,000.00 | 19,420.00 | 19,054.96 | 77,007 |
| 2025-04-17 | 19,350.00 | 19,600.00 | 19,170.00 | 19,560.00 | 19,192.33 | 85,251 |
| 2025-04-16 | 19,150.00 | 19,940.00 | 18,920.00 | 19,100.00 | 18,740.98 | 134,253 |
| 2025-04-15 | 19,280.00 | 19,350.00 | 18,940.00 | 19,180.00 | 18,819.47 | 45,671 |
| 2025-04-14 | 19,160.00 | 19,310.00 | 19,030.00 | 19,190.00 | 18,829.29 | 36,444 |
| 2025-04-11 | 18,260.00 | 19,210.00 | 18,200.00 | 19,160.00 | 18,799.85 | 52,898 |
| 2025-04-10 | 18,100.00 | 18,810.00 | 17,980.00 | 18,700.00 | 18,348.50 | 109,820 |
| 2025-04-09 | 17,760.00 | 17,940.00 | 17,240.00 | 17,480.00 | 17,151.43 | 125,836 |
| 2025-04-08 | 18,620.00 | 18,840.00 | 17,950.00 | 18,010.00 | 17,671.47 | 85,780 |
| 2025-04-07 | 18,840.00 | 19,350.00 | 18,380.00 | 18,390.00 | 18,044.32 | 122,228 |
| 2025-04-04 | 19,340.00 | 19,980.00 | 19,050.00 | 19,510.00 | 19,143.27 | 127,527 |
| 2025-04-03 | 18,990.00 | 19,470.00 | 18,790.00 | 19,390.00 | 19,025.53 | 83,872 |
| 2025-04-02 | 19,910.00 | 20,350.00 | 19,320.00 | 19,480.00 | 19,113.83 | 145,095 |
| 2025-04-01 | 18,670.00 | 19,610.00 | 18,670.00 | 19,540.00 | 19,172.71 | 115,274 |
| 2025-03-31 | 18,540.00 | 18,820.00 | 18,280.00 | 18,580.00 | 18,230.75 | 84,109 |
| 2025-03-28 | 19,230.00 | 19,500.00 | 18,770.00 | 18,900.00 | 18,544.74 | 105,166 |
| 2025-03-27 | 19,200.00 | 19,850.00 | 19,050.00 | 19,200.00 | 18,839.10 | 123,846 |
| 2025-03-26 | 20,100.00 | 20,450.00 | 19,420.00 | 19,550.00 | 19,182.52 | 181,483 |
| 2025-03-25 | 21,350.00 | 21,500.00 | 20,000.00 | 20,000.00 | 19,624.06 | 331,991 |
| 2025-03-24 | 20,950.00 | 21,550.00 | 20,725.00 | 21,300.00 | 20,899.62 | 223,806 |
| 2025-03-21 | 20,250.00 | 20,900.00 | 20,100.00 | 20,650.00 | 20,261.84 | 143,910 |
| 2025-03-20 | 20,500.00 | 21,450.00 | 19,980.00 | 20,050.00 | 19,673.12 | 253,205 |
| 2025-03-19 | 20,600.00 | 21,050.00 | 20,450.00 | 20,500.00 | 20,114.66 | 163,926 |
| 2025-03-18 | 21,500.00 | 21,750.00 | 20,500.00 | 20,600.00 | 20,212.78 | 297,539 |
| 2025-03-17 | 22,400.00 | 22,400.00 | 21,200.00 | 21,350.00 | 20,948.68 | 284,808 |
| 2025-03-14 | 22,100.00 | 22,850.00 | 21,700.00 | 22,200.00 | 21,782.71 | 363,823 |
| 2025-03-13 | 21,700.00 | 22,400.00 | 20,900.00 | 21,800.00 | 21,390.23 | 464,882 |
| 2025-03-12 | 22,000.00 | 22,250.00 | 21,150.00 | 21,400.00 | 20,997.74 | 873,554 |
| 2025-03-11 | 19,400.00 | 21,350.00 | 19,210.00 | 21,100.00 | 20,703.38 | 1,161,040 |
| 2025-03-10 | 19,130.00 | 20,350.00 | 18,690.00 | 19,850.00 | 19,476.88 | 385,721 |
| 2025-03-07 | 18,040.00 | 20,600.00 | 18,040.00 | 19,180.00 | 18,819.47 | 1,089,728 |
| 2025-03-06 | 18,130.00 | 18,490.00 | 17,920.00 | 18,170.00 | 17,828.46 | 130,304 |
| 2025-03-05 | 17,790.00 | 18,600.00 | 17,790.00 | 18,090.00 | 17,749.96 | 124,662 |
| 2025-03-04 | 18,290.00 | 18,410.00 | 17,640.00 | 17,790.00 | 17,455.60 | 137,802 |
| 2025-02-28 | 17,800.00 | 18,400.00 | 17,470.00 | 18,150.00 | 17,808.83 | 300,193 |
| 2025-02-27 | 17,750.00 | 18,140.00 | 17,630.00 | 17,870.00 | 17,534.10 | 146,651 |
| 2025-02-26 | 17,860.00 | 17,910.00 | 17,310.00 | 17,740.00 | 17,406.54 | 221,236 |
| 2025-02-25 | 18,140.00 | 18,340.00 | 17,850.00 | 17,860.00 | 17,524.29 | 230,517 |
| 2025-02-24 | 18,510.00 | 18,900.00 | 17,980.00 | 18,020.00 | 17,681.28 | 542,358 |
| 2025-02-21 | 20,050.00 | 20,050.00 | 19,110.00 | 19,600.00 | 19,231.58 | 277,666 |
| 2025-02-20 | 20,300.00 | 20,450.00 | 19,610.00 | 19,760.00 | 19,388.57 | 290,725 |
| 2025-02-19 | 18,940.00 | 19,860.00 | 18,750.00 | 19,660.00 | 19,290.45 | 176,385 |
| 2025-02-18 | 18,800.00 | 19,280.00 | 18,640.00 | 18,930.00 | 18,574.17 | 146,926 |
| 2025-02-17 | 18,890.00 | 18,890.00 | 18,330.00 | 18,550.00 | 18,201.32 | 64,860 |
| 2025-02-14 | 18,200.00 | 19,050.00 | 18,200.00 | 18,650.00 | 18,299.44 | 107,449 |
| 2025-02-13 | 18,410.00 | 18,640.00 | 18,220.00 | 18,250.00 | 17,906.95 | 53,532 |
| 2025-02-12 | 18,960.00 | 18,960.00 | 18,390.00 | 18,440.00 | 18,093.38 | 56,246 |
| 2025-02-11 | 18,990.00 | 19,110.00 | 18,340.00 | 18,730.00 | 18,377.93 | 121,893 |
| 2025-02-10 | 18,870.00 | 18,910.00 | 18,590.00 | 18,800.00 | 18,446.62 | 58,371 |
| 2025-02-07 | 18,910.00 | 19,000.00 | 18,410.00 | 18,650.00 | 18,299.44 | 77,501 |
| 2025-02-06 | 18,420.00 | 19,300.00 | 18,280.00 | 18,760.00 | 18,407.37 | 117,410 |
| 2025-02-05 | 18,500.00 | 18,780.00 | 18,220.00 | 18,230.00 | 17,887.33 | 62,217 |
| 2025-02-04 | 18,100.00 | 18,690.00 | 17,990.00 | 18,470.00 | 18,122.82 | 68,018 |
| 2025-02-03 | 18,950.00 | 18,950.00 | 17,980.00 | 17,980.00 | 17,642.03 | 99,872 |
| 2025-01-31 | 18,550.00 | 19,230.00 | 18,550.00 | 18,950.00 | 18,593.80 | 176,327 |
| 2025-01-24 | 17,980.00 | 18,690.00 | 17,900.00 | 18,550.00 | 18,201.32 | 101,092 |
| 2025-01-23 | 18,490.00 | 18,530.00 | 17,980.00 | 17,980.00 | 17,642.03 | 51,630 |
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.