CLIO Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,600.00 | 11,540.00 | 10,600.00 | 11,340.00 | 11,340.00 | 50,334 |
| 2026-10-15 | 10,700.00 | 10,880.00 | 10,570.00 | 10,700.00 | 10,700.00 | 46,511 |
| 2026-10-14 | 11,270.00 | 11,340.00 | 10,890.00 | 11,020.00 | 11,020.00 | 49,059 |
| 2026-10-13 | 11,800.00 | 11,800.00 | 11,070.00 | 11,210.00 | 11,210.00 | 71,730 |
| 2026-10-12 | 12,150.00 | 12,400.00 | 11,850.00 | 11,850.00 | 11,850.00 | 31,553 |
| 2026-10-08 | 12,500.00 | 13,050.00 | 12,170.00 | 12,180.00 | 12,180.00 | 99,893 |
| 2026-10-07 | 12,130.00 | 12,600.00 | 12,100.00 | 12,430.00 | 12,430.00 | 90,292 |
| 2026-10-06 | 12,080.00 | 12,150.00 | 11,790.00 | 11,960.00 | 11,960.00 | 62,565 |
| 2026-10-02 | 12,140.00 | 12,270.00 | 11,930.00 | 11,980.00 | 11,980.00 | 19,591 |
| 2026-10-01 | 11,800.00 | 12,270.00 | 11,710.00 | 12,110.00 | 12,110.00 | 55,248 |
| 2026-09-30 | 12,140.00 | 12,150.00 | 11,700.00 | 11,700.00 | 11,700.00 | 55,384 |
| 2026-09-29 | 12,140.00 | 12,250.00 | 12,010.00 | 12,020.00 | 12,020.00 | 36,842 |
| 2026-09-28 | 12,050.00 | 12,180.00 | 11,890.00 | 12,110.00 | 12,110.00 | 17,765 |
| 2026-09-23 | 12,020.00 | 12,090.00 | 11,870.00 | 11,900.00 | 11,900.00 | 41,922 |
| 2026-09-22 | 12,220.00 | 12,330.00 | 12,040.00 | 12,080.00 | 12,080.00 | 45,406 |
| 2026-09-21 | 12,340.00 | 12,370.00 | 12,170.00 | 12,180.00 | 12,180.00 | 36,926 |
| 2026-09-18 | 12,300.00 | 12,580.00 | 12,260.00 | 12,340.00 | 12,340.00 | 52,097 |
| 2026-09-17 | 12,180.00 | 12,520.00 | 12,130.00 | 12,260.00 | 12,260.00 | 32,373 |
| 2026-09-16 | 12,190.00 | 12,380.00 | 12,100.00 | 12,110.00 | 12,110.00 | 35,177 |
| 2026-09-15 | 12,530.00 | 12,600.00 | 12,300.00 | 12,310.00 | 12,310.00 | 48,605 |
| 2026-09-14 | 12,820.00 | 12,820.00 | 12,200.00 | 12,510.00 | 12,510.00 | 100,124 |
| 2026-09-11 | 12,200.00 | 12,700.00 | 12,030.00 | 12,450.00 | 12,450.00 | 118,044 |
| 2026-09-10 | 12,200.00 | 12,230.00 | 11,850.00 | 12,100.00 | 12,100.00 | 44,771 |
| 2026-09-09 | 12,070.00 | 12,460.00 | 12,050.00 | 12,050.00 | 12,050.00 | 109,394 |
| 2026-09-08 | 12,250.00 | 12,380.00 | 11,900.00 | 11,900.00 | 11,900.00 | 68,807 |
| 2026-09-07 | 12,470.00 | 12,470.00 | 12,100.00 | 12,160.00 | 12,160.00 | 55,703 |
| 2026-09-04 | 12,560.00 | 12,650.00 | 12,280.00 | 12,370.00 | 12,370.00 | 78,881 |
| 2026-09-03 | 12,820.00 | 12,890.00 | 12,300.00 | 12,510.00 | 12,510.00 | 88,142 |
| 2026-09-02 | 12,850.00 | 13,010.00 | 12,800.00 | 12,850.00 | 12,850.00 | 52,110 |
| 2026-09-01 | 13,400.00 | 13,550.00 | 13,000.00 | 13,240.00 | 13,240.00 | 84,886 |
| 2026-08-31 | 13,460.00 | 13,460.00 | 13,110.00 | 13,400.00 | 13,400.00 | 113,149 |
| 2026-08-28 | 12,850.00 | 13,480.00 | 12,790.00 | 13,430.00 | 13,430.00 | 197,516 |
| 2026-08-27 | 12,670.00 | 12,800.00 | 12,540.00 | 12,770.00 | 12,770.00 | 85,049 |
| 2026-08-26 | 13,200.00 | 13,290.00 | 12,750.00 | 12,850.00 | 12,850.00 | 115,762 |
| 2026-08-25 | 13,000.00 | 13,320.00 | 12,650.00 | 13,320.00 | 13,320.00 | 174,996 |
| 2026-08-24 | 12,550.00 | 12,920.00 | 12,460.00 | 12,810.00 | 12,810.00 | 107,867 |
| 2026-08-21 | 12,840.00 | 13,150.00 | 12,530.00 | 12,650.00 | 12,650.00 | 204,677 |
| 2026-08-20 | 12,570.00 | 13,100.00 | 12,570.00 | 13,040.00 | 13,040.00 | 140,355 |
| 2026-08-19 | 13,880.00 | 13,900.00 | 12,780.00 | 12,920.00 | 12,920.00 | 269,618 |
| 2026-08-18 | 14,050.00 | 14,100.00 | 13,200.00 | 13,500.00 | 13,500.00 | 325,253 |
| 2026-08-14 | 13,650.00 | 14,800.00 | 13,180.00 | 14,230.00 | 14,230.00 | 1,717,610 |
| 2026-08-13 | 11,920.00 | 12,130.00 | 11,500.00 | 11,500.00 | 11,500.00 | 130,026 |
| 2026-08-12 | 11,800.00 | 12,480.00 | 11,640.00 | 12,160.00 | 12,160.00 | 227,517 |
| 2026-08-11 | 11,370.00 | 11,720.00 | 11,310.00 | 11,660.00 | 11,660.00 | 97,865 |
| 2026-08-10 | 11,190.00 | 11,310.00 | 10,960.00 | 11,310.00 | 11,310.00 | 54,612 |
| 2026-08-07 | 11,100.00 | 11,270.00 | 10,960.00 | 11,190.00 | 11,190.00 | 35,808 |
| 2026-08-06 | 10,850.00 | 11,170.00 | 10,830.00 | 11,170.00 | 11,170.00 | 55,371 |
| 2026-08-05 | 10,900.00 | 11,060.00 | 10,780.00 | 10,850.00 | 10,850.00 | 48,751 |
| 2026-08-04 | 10,730.00 | 10,940.00 | 10,730.00 | 10,860.00 | 10,860.00 | 22,468 |
| 2026-08-03 | 10,880.00 | 10,920.00 | 10,510.00 | 10,720.00 | 10,720.00 | 44,180 |
| 2026-07-31 | 10,470.00 | 10,840.00 | 10,240.00 | 10,820.00 | 10,820.00 | 74,767 |
| 2026-07-30 | 9,660.00 | 10,600.00 | 9,660.00 | 10,300.00 | 10,300.00 | 92,185 |
| 2026-07-29 | 10,000.00 | 10,620.00 | 9,720.00 | 9,800.00 | 9,800.00 | 97,122 |
| 2026-07-28 | 10,280.00 | 10,510.00 | 10,000.00 | 10,010.00 | 10,010.00 | 29,133 |
| 2026-07-27 | 10,030.00 | 10,570.00 | 10,030.00 | 10,480.00 | 10,480.00 | 62,595 |
| 2026-07-24 | 10,190.00 | 10,290.00 | 9,950.00 | 9,950.00 | 9,950.00 | 43,221 |
| 2026-07-23 | 9,740.00 | 10,290.00 | 9,740.00 | 10,200.00 | 10,200.00 | 43,833 |
| 2026-07-22 | 10,000.00 | 10,100.00 | 9,800.00 | 9,810.00 | 9,810.00 | 51,810 |
| 2026-07-21 | 9,990.00 | 10,040.00 | 9,600.00 | 9,950.00 | 9,950.00 | 57,308 |
| 2026-07-20 | 10,670.00 | 10,670.00 | 9,800.00 | 9,980.00 | 9,980.00 | 68,990 |
Page 1 of 21 · 1,223 trading daysOlder →
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.