CLIO Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18,190.00 | 18,530.00 | 17,960.00 | 18,480.00 | 18,132.63 | 92,481 |
| 2025-01-21 | 18,410.00 | 18,850.00 | 17,370.00 | 18,280.00 | 17,936.39 | 114,716 |
| 2025-01-20 | 18,260.00 | 18,420.00 | 17,900.00 | 18,360.00 | 18,014.89 | 65,724 |
| 2025-01-17 | 18,240.00 | 18,270.00 | 18,100.00 | 18,260.00 | 17,916.77 | 46,276 |
| 2025-01-16 | 17,980.00 | 18,350.00 | 17,810.00 | 18,220.00 | 17,877.52 | 83,723 |
| 2025-01-15 | 17,950.00 | 18,000.00 | 17,750.00 | 17,800.00 | 17,465.41 | 38,532 |
| 2025-01-14 | 17,850.00 | 18,040.00 | 17,660.00 | 17,900.00 | 17,563.53 | 38,175 |
| 2025-01-13 | 18,050.00 | 18,480.00 | 17,660.00 | 17,760.00 | 17,426.17 | 95,305 |
| 2025-01-10 | 18,600.00 | 18,670.00 | 17,960.00 | 18,100.00 | 17,759.77 | 92,455 |
| 2025-01-09 | 18,200.00 | 19,100.00 | 17,950.00 | 18,690.00 | 18,338.68 | 210,213 |
| 2025-01-08 | 18,000.00 | 18,170.00 | 17,820.00 | 18,140.00 | 17,799.02 | 49,177 |
| 2025-01-07 | 18,390.00 | 18,490.00 | 17,940.00 | 17,990.00 | 17,651.84 | 72,127 |
| 2025-01-06 | 17,940.00 | 18,640.00 | 17,880.00 | 18,180.00 | 17,838.27 | 140,527 |
| 2025-01-03 | 17,710.00 | 17,830.00 | 17,520.00 | 17,710.00 | 17,377.11 | 60,721 |
| 2025-01-02 | 17,300.00 | 17,760.00 | 17,300.00 | 17,500.00 | 17,171.05 | 59,389 |
| 2024-12-30 | 17,280.00 | 17,440.00 | 17,020.00 | 17,200.00 | 16,876.69 | 35,769 |
| 2024-12-27 | 17,550.00 | 17,650.00 | 17,100.00 | 17,280.00 | 16,955.19 | 42,700 |
| 2024-12-26 | 18,730.00 | 18,740.00 | 17,650.00 | 17,650.00 | 16,925.75 | 150,296 |
| 2024-12-24 | 18,000.00 | 18,920.00 | 17,990.00 | 18,730.00 | 17,961.44 | 259,705 |
| 2024-12-23 | 17,650.00 | 18,090.00 | 17,410.00 | 17,880.00 | 17,146.31 | 70,749 |
| 2024-12-20 | 18,140.00 | 18,140.00 | 17,310.00 | 17,390.00 | 16,676.42 | 74,212 |
| 2024-12-19 | 17,430.00 | 18,620.00 | 17,130.00 | 18,140.00 | 17,395.65 | 244,432 |
| 2024-12-18 | 17,520.00 | 17,840.00 | 17,320.00 | 17,780.00 | 17,050.42 | 73,355 |
| 2024-12-17 | 17,370.00 | 17,520.00 | 17,000.00 | 17,520.00 | 16,801.09 | 68,404 |
| 2024-12-16 | 17,950.00 | 17,950.00 | 17,210.00 | 17,250.00 | 16,542.17 | 87,995 |
| 2024-12-13 | 17,390.00 | 17,630.00 | 17,240.00 | 17,630.00 | 16,906.57 | 67,105 |
| 2024-12-12 | 17,230.00 | 17,470.00 | 17,030.00 | 17,330.00 | 16,618.88 | 87,590 |
| 2024-12-11 | 16,840.00 | 17,570.00 | 16,820.00 | 17,210.00 | 16,503.81 | 113,705 |
| 2024-12-10 | 15,820.00 | 16,920.00 | 15,810.00 | 16,840.00 | 16,148.99 | 133,345 |
| 2024-12-09 | 16,490.00 | 16,490.00 | 15,790.00 | 15,810.00 | 15,161.25 | 91,991 |
| 2024-12-06 | 17,040.00 | 17,040.00 | 16,040.00 | 16,690.00 | 16,005.14 | 99,919 |
| 2024-12-05 | 17,490.00 | 17,560.00 | 16,830.00 | 17,030.00 | 16,331.19 | 73,487 |
| 2024-12-04 | 17,830.00 | 18,180.00 | 17,260.00 | 17,430.00 | 16,714.78 | 110,159 |
| 2024-12-03 | 16,550.00 | 18,680.00 | 16,550.00 | 18,280.00 | 17,529.90 | 267,827 |
| 2024-12-02 | 17,140.00 | 17,260.00 | 16,660.00 | 16,710.00 | 16,024.32 | 44,124 |
| 2024-11-29 | 17,750.00 | 17,780.00 | 17,070.00 | 17,140.00 | 16,436.68 | 67,232 |
| 2024-11-28 | 17,660.00 | 17,750.00 | 17,480.00 | 17,750.00 | 17,021.65 | 28,563 |
| 2024-11-27 | 18,000.00 | 18,000.00 | 17,520.00 | 17,630.00 | 16,906.57 | 41,168 |
| 2024-11-26 | 17,950.00 | 18,980.00 | 17,730.00 | 17,960.00 | 17,223.03 | 92,290 |
| 2024-11-25 | 17,690.00 | 18,200.00 | 17,600.00 | 17,890.00 | 17,155.90 | 78,714 |
| 2024-11-22 | 17,130.00 | 17,570.00 | 17,020.00 | 17,470.00 | 16,753.14 | 42,073 |
| 2024-11-21 | 17,360.00 | 17,360.00 | 17,100.00 | 17,130.00 | 16,427.09 | 59,238 |
| 2024-11-20 | 17,600.00 | 17,690.00 | 17,260.00 | 17,360.00 | 16,647.65 | 43,359 |
| 2024-11-19 | 17,420.00 | 17,770.00 | 17,310.00 | 17,600.00 | 16,877.80 | 50,233 |
| 2024-11-18 | 17,000.00 | 17,490.00 | 16,890.00 | 17,420.00 | 16,705.19 | 37,593 |
| 2024-11-15 | 17,120.00 | 17,300.00 | 16,700.00 | 17,210.00 | 16,503.81 | 89,289 |
| 2024-11-14 | 17,480.00 | 17,730.00 | 16,930.00 | 17,120.00 | 16,417.50 | 85,417 |
| 2024-11-13 | 17,810.00 | 18,090.00 | 17,410.00 | 17,480.00 | 16,762.73 | 126,921 |
| 2024-11-12 | 18,080.00 | 18,100.00 | 17,200.00 | 17,810.00 | 17,079.19 | 198,633 |
| 2024-11-11 | 20,600.00 | 20,650.00 | 17,560.00 | 18,070.00 | 17,328.52 | 528,611 |
| 2024-11-08 | 21,500.00 | 22,150.00 | 21,250.00 | 21,450.00 | 20,569.82 | 74,287 |
| 2024-11-07 | 21,300.00 | 21,600.00 | 21,000.00 | 21,400.00 | 20,521.87 | 51,082 |
| 2024-11-06 | 21,850.00 | 22,250.00 | 21,150.00 | 21,300.00 | 20,425.98 | 73,090 |
| 2024-11-05 | 22,250.00 | 22,450.00 | 21,450.00 | 21,750.00 | 20,857.51 | 89,642 |
| 2024-11-04 | 21,650.00 | 22,550.00 | 21,600.00 | 22,250.00 | 21,337.00 | 72,018 |
| 2024-11-01 | 22,600.00 | 22,600.00 | 21,350.00 | 21,650.00 | 20,761.62 | 135,354 |
| 2024-10-31 | 21,700.00 | 22,500.00 | 21,250.00 | 22,200.00 | 21,289.05 | 87,393 |
| 2024-10-30 | 21,450.00 | 21,900.00 | 21,250.00 | 21,700.00 | 20,809.56 | 100,891 |
| 2024-10-29 | 21,900.00 | 22,000.00 | 21,200.00 | 21,450.00 | 20,569.82 | 126,295 |
| 2024-10-28 | 22,150.00 | 22,450.00 | 21,700.00 | 21,850.00 | 20,953.41 | 130,437 |
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.