CLIO Cosmetics Co.,Ltd (KOSDAQ:237880)
South Korea · Delayed Price · Currency is KRW 11,990
+390 (3.36%)
At close: Mar 20, 2026
CLIO Cosmetics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11,830.00 | 12,080.00 | 11,690.00 | 11,990.00 | 11,990.00 | 3.36% | 20,496 |
| Mar 19, 2026 | 11,720.00 | 11,810.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.86% | 32,242 |
| Mar 18, 2026 | 11,800.00 | 11,950.00 | 11,720.00 | 11,820.00 | 11,820.00 | 0.08% | 28,443 |
| Mar 17, 2026 | 11,860.00 | 11,930.00 | 11,690.00 | 11,810.00 | 11,810.00 | 1.11% | 19,679 |
| Mar 16, 2026 | 11,560.00 | 11,690.00 | 11,540.00 | 11,680.00 | 11,680.00 | -0.09% | 17,320 |
| Mar 13, 2026 | 11,500.00 | 11,840.00 | 11,460.00 | 11,690.00 | 11,690.00 | 0.43% | 18,506 |
| Mar 12, 2026 | 11,660.00 | 11,800.00 | 11,570.00 | 11,640.00 | 11,640.00 | 0.26% | 26,295 |
| Mar 11, 2026 | 11,700.00 | 11,940.00 | 11,510.00 | 11,610.00 | 11,610.00 | -0.26% | 26,793 |
| Mar 10, 2026 | 11,610.00 | 11,890.00 | 11,600.00 | 11,640.00 | 11,640.00 | 3.01% | 24,745 |
| Mar 9, 2026 | 11,530.00 | 11,770.00 | 11,020.00 | 11,300.00 | 11,300.00 | -5.44% | 45,621 |
| Mar 6, 2026 | 11,600.00 | 12,120.00 | 11,600.00 | 11,950.00 | 11,950.00 | -0.33% | 38,468 |
| Mar 5, 2026 | 11,400.00 | 11,990.00 | 11,400.00 | 11,990.00 | 11,990.00 | 7.34% | 52,026 |
| Mar 4, 2026 | 12,110.00 | 12,400.00 | 11,000.00 | 11,170.00 | 11,170.00 | -10.50% | 133,285 |
| Mar 3, 2026 | 12,670.00 | 12,810.00 | 12,480.00 | 12,480.00 | 12,480.00 | -3.78% | 73,723 |
| Feb 27, 2026 | 13,000.00 | 13,090.00 | 12,910.00 | 12,970.00 | 12,970.00 | -0.92% | 40,969 |
| Feb 26, 2026 | 13,420.00 | 13,470.00 | 13,080.00 | 13,090.00 | 13,090.00 | -1.58% | 67,161 |
| Feb 25, 2026 | 13,640.00 | 13,650.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.92% | 77,036 |
| Feb 24, 2026 | 13,490.00 | 13,640.00 | 13,450.00 | 13,560.00 | 13,560.00 | 1.04% | 46,507 |
| Feb 23, 2026 | 13,470.00 | 13,560.00 | 13,320.00 | 13,420.00 | 13,420.00 | 0.68% | 42,673 |
| Feb 20, 2026 | 13,550.00 | 13,570.00 | 13,320.00 | 13,330.00 | 13,330.00 | -1.33% | 61,683 |
| Feb 19, 2026 | 13,580.00 | 13,690.00 | 13,390.00 | 13,510.00 | 13,510.00 | - | 95,189 |
| Feb 13, 2026 | 13,720.00 | 13,740.00 | 13,450.00 | 13,510.00 | 13,510.00 | -0.22% | 41,493 |
| Feb 12, 2026 | 13,640.00 | 13,670.00 | 13,510.00 | 13,540.00 | 13,540.00 | -0.29% | 47,354 |
| Feb 11, 2026 | 13,670.00 | 13,740.00 | 13,510.00 | 13,580.00 | 13,580.00 | -0.51% | 29,122 |
| Feb 10, 2026 | 13,510.00 | 13,720.00 | 13,510.00 | 13,650.00 | 13,650.00 | 0.15% | 49,416 |
| Feb 9, 2026 | 13,200.00 | 13,660.00 | 13,200.00 | 13,630.00 | 13,630.00 | 4.20% | 90,700 |
| Feb 6, 2026 | 13,210.00 | 13,220.00 | 12,850.00 | 13,080.00 | 13,080.00 | -1.88% | 45,038 |
| Feb 5, 2026 | 13,450.00 | 13,680.00 | 13,330.00 | 13,330.00 | 13,330.00 | -0.89% | 51,151 |
| Feb 4, 2026 | 13,290.00 | 13,690.00 | 13,250.00 | 13,450.00 | 13,450.00 | 0.52% | 79,867 |
| Feb 3, 2026 | 13,100.00 | 13,770.00 | 12,930.00 | 13,380.00 | 13,380.00 | 3.08% | 70,827 |
| Feb 2, 2026 | 13,260.00 | 13,300.00 | 12,830.00 | 12,980.00 | 12,980.00 | -2.11% | 62,405 |
| Jan 30, 2026 | 13,430.00 | 13,550.00 | 13,150.00 | 13,260.00 | 13,260.00 | -0.53% | 97,277 |
| Jan 29, 2026 | 13,330.00 | 13,420.00 | 13,050.00 | 13,330.00 | 13,330.00 | 0.45% | 77,373 |
| Jan 28, 2026 | 13,350.00 | 13,520.00 | 13,240.00 | 13,270.00 | 13,270.00 | -0.60% | 73,528 |
| Jan 27, 2026 | 13,470.00 | 13,580.00 | 13,330.00 | 13,350.00 | 13,350.00 | -0.30% | 56,024 |
| Jan 26, 2026 | 13,300.00 | 13,500.00 | 13,200.00 | 13,390.00 | 13,390.00 | 1.90% | 62,095 |
| Jan 23, 2026 | 12,830.00 | 13,170.00 | 12,830.00 | 13,140.00 | 13,140.00 | 2.74% | 71,950 |
| Jan 22, 2026 | 12,650.00 | 12,980.00 | 12,510.00 | 12,790.00 | 12,790.00 | 2.08% | 55,205 |
| Jan 21, 2026 | 12,720.00 | 12,950.00 | 12,480.00 | 12,530.00 | 12,530.00 | -2.26% | 53,826 |
| Jan 20, 2026 | 12,720.00 | 12,910.00 | 12,570.00 | 12,820.00 | 12,820.00 | 0.79% | 41,561 |
| Jan 19, 2026 | 12,900.00 | 12,900.00 | 12,690.00 | 12,720.00 | 12,720.00 | -1.78% | 54,672 |
| Jan 16, 2026 | 12,980.00 | 13,040.00 | 12,900.00 | 12,950.00 | 12,950.00 | 0.08% | 29,709 |
| Jan 15, 2026 | 12,970.00 | 13,090.00 | 12,920.00 | 12,940.00 | 12,940.00 | -0.46% | 25,657 |
| Jan 14, 2026 | 13,020.00 | 13,150.00 | 12,960.00 | 13,000.00 | 13,000.00 | -0.08% | 29,175 |
| Jan 13, 2026 | 13,180.00 | 13,180.00 | 12,900.00 | 13,010.00 | 13,010.00 | -0.54% | 36,283 |
| Jan 12, 2026 | 13,210.00 | 13,220.00 | 13,000.00 | 13,080.00 | 13,080.00 | -0.98% | 52,488 |
| Jan 9, 2026 | 13,230.00 | 13,360.00 | 13,070.00 | 13,210.00 | 13,210.00 | - | 33,049 |
| Jan 8, 2026 | 13,160.00 | 13,430.00 | 13,070.00 | 13,210.00 | 13,210.00 | 0.30% | 47,824 |
| Jan 7, 2026 | 13,390.00 | 13,470.00 | 13,060.00 | 13,170.00 | 13,170.00 | -1.64% | 68,248 |
| Jan 6, 2026 | 13,940.00 | 13,940.00 | 13,290.00 | 13,390.00 | 13,390.00 | -3.88% | 94,728 |