CLIO Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 22,850.00 | 23,150.00 | 22,000.00 | 22,200.00 | 21,289.05 | 184,874 |
| 2024-10-24 | 23,200.00 | 23,200.00 | 22,400.00 | 22,800.00 | 21,864.43 | 171,828 |
| 2024-10-23 | 23,400.00 | 23,650.00 | 22,600.00 | 23,200.00 | 22,248.01 | 101,236 |
| 2024-10-22 | 24,750.00 | 24,950.00 | 23,050.00 | 23,150.00 | 22,200.07 | 291,998 |
| 2024-10-21 | 24,850.00 | 25,800.00 | 24,850.00 | 25,750.00 | 24,693.38 | 64,019 |
| 2024-10-18 | 25,800.00 | 26,350.00 | 25,100.00 | 25,150.00 | 24,118.00 | 79,159 |
| 2024-10-17 | 26,500.00 | 26,500.00 | 25,850.00 | 25,900.00 | 24,837.22 | 135,913 |
| 2024-10-16 | 27,150.00 | 27,150.00 | 26,100.00 | 26,500.00 | 25,412.60 | 159,308 |
| 2024-10-15 | 27,550.00 | 27,550.00 | 26,300.00 | 27,150.00 | 26,035.93 | 214,980 |
| 2024-10-14 | 27,100.00 | 27,400.00 | 26,550.00 | 27,400.00 | 26,275.67 | 99,648 |
| 2024-10-11 | 28,050.00 | 28,100.00 | 27,200.00 | 27,300.00 | 26,179.77 | 96,243 |
| 2024-10-10 | 27,800.00 | 28,250.00 | 27,500.00 | 28,050.00 | 26,899.00 | 98,418 |
| 2024-10-08 | 28,050.00 | 28,050.00 | 27,250.00 | 27,800.00 | 26,659.26 | 165,207 |
| 2024-10-07 | 28,700.00 | 28,800.00 | 27,950.00 | 28,050.00 | 26,899.00 | 123,942 |
| 2024-10-04 | 29,850.00 | 29,850.00 | 28,450.00 | 28,450.00 | 27,282.59 | 139,366 |
| 2024-10-02 | 30,900.00 | 30,900.00 | 29,400.00 | 29,400.00 | 28,193.60 | 124,831 |
| 2024-09-30 | 31,750.00 | 31,950.00 | 30,450.00 | 31,050.00 | 29,775.90 | 72,239 |
| 2024-09-27 | 32,050.00 | 32,750.00 | 31,550.00 | 31,550.00 | 30,255.38 | 70,590 |
| 2024-09-26 | 31,550.00 | 31,950.00 | 31,350.00 | 31,850.00 | 30,543.07 | 50,388 |
| 2024-09-25 | 30,900.00 | 32,200.00 | 30,900.00 | 31,550.00 | 30,255.38 | 79,698 |
| 2024-09-24 | 31,200.00 | 31,300.00 | 30,400.00 | 30,800.00 | 29,536.16 | 43,972 |
| 2024-09-23 | 31,150.00 | 31,350.00 | 30,650.00 | 31,200.00 | 29,919.74 | 33,589 |
| 2024-09-20 | 30,550.00 | 31,250.00 | 30,350.00 | 30,550.00 | 29,296.41 | 59,284 |
| 2024-09-19 | 31,550.00 | 31,600.00 | 30,050.00 | 30,300.00 | 29,056.67 | 83,858 |
| 2024-09-13 | 31,800.00 | 31,800.00 | 30,900.00 | 31,100.00 | 29,823.85 | 35,060 |
| 2024-09-12 | 30,850.00 | 31,800.00 | 30,800.00 | 31,750.00 | 30,447.17 | 36,423 |
| 2024-09-11 | 31,400.00 | 31,800.00 | 30,450.00 | 30,750.00 | 29,488.21 | 59,315 |
| 2024-09-10 | 31,850.00 | 32,350.00 | 31,150.00 | 31,150.00 | 29,871.79 | 54,074 |
| 2024-09-09 | 29,900.00 | 31,950.00 | 29,300.00 | 31,400.00 | 30,111.54 | 65,929 |
| 2024-09-06 | 30,900.00 | 31,100.00 | 30,000.00 | 30,000.00 | 28,768.98 | 56,062 |
| 2024-09-05 | 30,950.00 | 31,800.00 | 30,650.00 | 31,050.00 | 29,775.90 | 39,177 |
| 2024-09-04 | 30,600.00 | 31,750.00 | 30,200.00 | 31,000.00 | 29,727.95 | 106,240 |
| 2024-09-03 | 31,000.00 | 32,800.00 | 30,800.00 | 32,150.00 | 30,830.76 | 77,460 |
| 2024-09-02 | 31,250.00 | 32,450.00 | 31,000.00 | 31,100.00 | 29,823.85 | 107,703 |
| 2024-08-30 | 30,150.00 | 30,650.00 | 29,850.00 | 30,500.00 | 29,248.47 | 47,252 |
| 2024-08-29 | 30,600.00 | 30,650.00 | 30,000.00 | 30,500.00 | 29,248.47 | 46,556 |
| 2024-08-28 | 30,800.00 | 30,950.00 | 30,400.00 | 30,400.00 | 29,152.57 | 49,342 |
| 2024-08-27 | 30,200.00 | 30,700.00 | 29,650.00 | 30,500.00 | 29,248.47 | 61,352 |
| 2024-08-26 | 30,700.00 | 30,900.00 | 29,700.00 | 30,500.00 | 29,248.47 | 95,303 |
| 2024-08-23 | 31,000.00 | 31,200.00 | 30,100.00 | 30,500.00 | 29,248.47 | 171,917 |
| 2024-08-22 | 32,050.00 | 32,200.00 | 30,950.00 | 31,350.00 | 30,063.59 | 147,598 |
| 2024-08-21 | 31,850.00 | 33,000.00 | 31,500.00 | 31,850.00 | 30,543.07 | 111,024 |
| 2024-08-20 | 32,600.00 | 32,600.00 | 31,300.00 | 31,850.00 | 30,543.07 | 143,159 |
| 2024-08-19 | 32,200.00 | 32,750.00 | 32,100.00 | 32,450.00 | 31,118.45 | 55,950 |
| 2024-08-16 | 32,150.00 | 32,800.00 | 31,650.00 | 32,200.00 | 30,878.71 | 80,199 |
| 2024-08-14 | 31,850.00 | 32,100.00 | 31,250.00 | 31,600.00 | 30,303.33 | 73,643 |
| 2024-08-13 | 33,050.00 | 33,250.00 | 30,950.00 | 31,400.00 | 30,111.54 | 251,291 |
| 2024-08-12 | 32,550.00 | 34,000.00 | 32,400.00 | 33,350.00 | 31,981.52 | 93,438 |
| 2024-08-09 | 33,300.00 | 34,200.00 | 32,150.00 | 32,600.00 | 31,262.30 | 159,004 |
| 2024-08-08 | 32,800.00 | 33,600.00 | 31,550.00 | 32,350.00 | 31,022.55 | 129,590 |
| 2024-08-07 | 33,200.00 | 33,800.00 | 32,550.00 | 33,000.00 | 31,645.88 | 101,849 |
| 2024-08-06 | 31,250.00 | 34,150.00 | 31,250.00 | 33,950.00 | 32,556.90 | 77,316 |
| 2024-08-05 | 33,000.00 | 33,800.00 | 30,200.00 | 31,250.00 | 29,967.69 | 107,748 |
| 2024-08-02 | 34,800.00 | 35,400.00 | 34,000.00 | 34,150.00 | 32,748.69 | 59,784 |
| 2024-08-01 | 35,200.00 | 35,950.00 | 34,800.00 | 35,600.00 | 34,139.19 | 62,498 |
| 2024-07-31 | 36,000.00 | 36,300.00 | 34,650.00 | 34,700.00 | 33,276.12 | 89,887 |
| 2024-07-30 | 36,000.00 | 36,450.00 | 35,100.00 | 36,000.00 | 34,522.78 | 36,236 |
| 2024-07-29 | 35,050.00 | 36,200.00 | 34,450.00 | 36,050.00 | 34,570.73 | 106,445 |
| 2024-07-26 | 36,900.00 | 37,300.00 | 34,950.00 | 35,050.00 | 33,611.76 | 130,996 |
| 2024-07-25 | 37,500.00 | 38,200.00 | 36,750.00 | 36,900.00 | 35,385.85 | 91,078 |
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.