CLIO Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11,160.00 | 11,230.00 | 10,950.00 | 10,970.00 | 10,970.00 | 33,525 |
| 2026-10-22 | 11,240.00 | 11,550.00 | 11,040.00 | 11,180.00 | 11,180.00 | 40,515 |
| 2026-10-21 | 11,400.00 | 11,480.00 | 11,180.00 | 11,180.00 | 11,180.00 | 16,269 |
| 2026-10-20 | 11,240.00 | 11,650.00 | 11,240.00 | 11,360.00 | 11,360.00 | 44,908 |
| 2026-10-19 | 11,200.00 | 11,440.00 | 10,650.00 | 11,430.00 | 11,430.00 | 29,866 |
| 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 |
Page 1 of 1 · 19 trading days
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.