CLIO Cosmetics Co.,Ltd (KOSDAQ:237880)
South Korea · Delayed Price · Currency is KRW 13,030
-60 (-0.46%)
At close: Dec 30, 2025
CLIO Cosmetics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 13,140.00 | 13,280.00 | 13,030.00 | 13,030.00 | 13,030.00 | -0.46% | 24,542 |
| Dec 29, 2025 | 13,220.00 | 13,220.00 | 13,050.00 | 13,090.00 | 13,090.00 | -1.58% | 41,951 |
| Dec 26, 2025 | 13,470.00 | 13,470.00 | 13,230.00 | 13,300.00 | 13,300.00 | 0.38% | 36,193 |
| Dec 24, 2025 | 13,380.00 | 13,430.00 | 13,250.00 | 13,250.00 | 13,250.00 | -0.23% | 33,738 |
| Dec 23, 2025 | 13,510.00 | 13,550.00 | 13,280.00 | 13,280.00 | 13,280.00 | -1.26% | 39,602 |
| Dec 22, 2025 | 13,460.00 | 13,680.00 | 13,450.00 | 13,450.00 | 13,450.00 | -0.30% | 49,417 |
| Dec 19, 2025 | 13,520.00 | 13,650.00 | 13,460.00 | 13,490.00 | 13,490.00 | -0.07% | 53,210 |
| Dec 18, 2025 | 13,620.00 | 13,720.00 | 13,470.00 | 13,500.00 | 13,500.00 | -1.60% | 29,296 |
| Dec 17, 2025 | 13,790.00 | 13,900.00 | 13,610.00 | 13,720.00 | 13,720.00 | 0.66% | 67,127 |
| Dec 16, 2025 | 13,400.00 | 13,820.00 | 13,400.00 | 13,630.00 | 13,630.00 | 0.81% | 105,894 |
| Dec 15, 2025 | 13,250.00 | 13,600.00 | 13,210.00 | 13,520.00 | 13,520.00 | 1.58% | 75,245 |
| Dec 12, 2025 | 13,330.00 | 13,430.00 | 13,250.00 | 13,310.00 | 13,310.00 | -0.30% | 21,258 |
| Dec 11, 2025 | 13,130.00 | 13,450.00 | 13,130.00 | 13,350.00 | 13,350.00 | 1.37% | 39,562 |
| Dec 10, 2025 | 13,270.00 | 13,420.00 | 13,120.00 | 13,170.00 | 13,170.00 | -0.90% | 26,195 |
| Dec 9, 2025 | 13,370.00 | 13,380.00 | 13,250.00 | 13,290.00 | 13,290.00 | -0.60% | 16,584 |
| Dec 8, 2025 | 13,530.00 | 13,570.00 | 13,280.00 | 13,370.00 | 13,370.00 | -1.04% | 35,336 |
| Dec 5, 2025 | 13,510.00 | 13,530.00 | 13,380.00 | 13,510.00 | 13,510.00 | 0.07% | 25,387 |
| Dec 4, 2025 | 13,630.00 | 13,700.00 | 13,410.00 | 13,500.00 | 13,500.00 | -1.24% | 30,216 |
| Dec 3, 2025 | 13,690.00 | 13,790.00 | 13,580.00 | 13,670.00 | 13,670.00 | - | 20,471 |
| Dec 2, 2025 | 13,650.00 | 13,700.00 | 13,550.00 | 13,670.00 | 13,670.00 | 0.15% | 23,890 |
| Dec 1, 2025 | 13,560.00 | 13,800.00 | 13,510.00 | 13,650.00 | 13,650.00 | 1.26% | 39,474 |
| Nov 28, 2025 | 13,310.00 | 13,540.00 | 13,140.00 | 13,480.00 | 13,480.00 | 2.59% | 36,443 |
| Nov 27, 2025 | 13,130.00 | 13,370.00 | 13,120.00 | 13,140.00 | 13,140.00 | 0.31% | 30,844 |
| Nov 26, 2025 | 13,030.00 | 13,220.00 | 13,030.00 | 13,100.00 | 13,100.00 | 0.54% | 33,386 |
| Nov 25, 2025 | 13,470.00 | 13,500.00 | 13,030.00 | 13,030.00 | 13,030.00 | -2.69% | 39,096 |
| Nov 24, 2025 | 13,560.00 | 13,600.00 | 13,360.00 | 13,390.00 | 13,390.00 | -0.07% | 27,177 |
| Nov 21, 2025 | 13,680.00 | 13,730.00 | 13,300.00 | 13,400.00 | 13,400.00 | -0.81% | 56,312 |
| Nov 20, 2025 | 13,090.00 | 14,000.00 | 13,040.00 | 13,510.00 | 13,510.00 | 3.29% | 67,291 |
| Nov 19, 2025 | 13,050.00 | 13,160.00 | 12,980.00 | 13,080.00 | 13,080.00 | -0.53% | 38,511 |
| Nov 18, 2025 | 13,490.00 | 13,490.00 | 13,080.00 | 13,150.00 | 13,150.00 | -1.94% | 83,538 |
| Nov 17, 2025 | 13,490.00 | 13,630.00 | 13,370.00 | 13,410.00 | 13,410.00 | -0.30% | 40,886 |
| Nov 14, 2025 | 13,710.00 | 13,710.00 | 13,450.00 | 13,450.00 | 13,450.00 | -2.68% | 70,385 |
| Nov 13, 2025 | 13,810.00 | 13,960.00 | 13,690.00 | 13,820.00 | 13,820.00 | 0.22% | 33,545 |
| Nov 12, 2025 | 13,700.00 | 13,790.00 | 13,580.00 | 13,790.00 | 13,790.00 | 1.10% | 32,888 |
| Nov 11, 2025 | 13,710.00 | 13,830.00 | 13,500.00 | 13,640.00 | 13,640.00 | -0.07% | 63,646 |
| Nov 10, 2025 | 13,500.00 | 13,670.00 | 13,460.00 | 13,650.00 | 13,650.00 | 1.11% | 39,187 |
| Nov 7, 2025 | 13,600.00 | 13,940.00 | 13,300.00 | 13,500.00 | 13,500.00 | -1.03% | 79,670 |
| Nov 6, 2025 | 13,820.00 | 13,890.00 | 13,570.00 | 13,640.00 | 13,640.00 | -1.16% | 44,283 |
| Nov 5, 2025 | 14,000.00 | 14,170.00 | 13,470.00 | 13,800.00 | 13,800.00 | -1.08% | 82,066 |
| Nov 4, 2025 | 14,280.00 | 14,280.00 | 13,950.00 | 13,950.00 | 13,950.00 | -2.24% | 77,490 |
| Nov 3, 2025 | 14,450.00 | 14,610.00 | 14,210.00 | 14,270.00 | 14,270.00 | -0.21% | 59,891 |
| Oct 31, 2025 | 14,520.00 | 14,550.00 | 14,270.00 | 14,300.00 | 14,300.00 | -1.38% | 57,408 |
| Oct 30, 2025 | 14,500.00 | 14,770.00 | 14,420.00 | 14,500.00 | 14,500.00 | 0.83% | 136,028 |
| Oct 29, 2025 | 14,560.00 | 14,630.00 | 14,310.00 | 14,380.00 | 14,380.00 | -1.17% | 71,888 |
| Oct 28, 2025 | 14,590.00 | 14,780.00 | 14,430.00 | 14,550.00 | 14,550.00 | 0.34% | 99,135 |
| Oct 27, 2025 | 14,650.00 | 14,730.00 | 14,430.00 | 14,500.00 | 14,500.00 | -0.96% | 110,117 |
| Oct 24, 2025 | 14,950.00 | 14,950.00 | 14,630.00 | 14,640.00 | 14,640.00 | -1.74% | 129,696 |
| Oct 23, 2025 | 15,120.00 | 15,330.00 | 14,780.00 | 14,900.00 | 14,900.00 | 5.00% | 445,387 |
| Oct 22, 2025 | 14,110.00 | 14,190.00 | 13,940.00 | 14,190.00 | 14,190.00 | 0.64% | 64,171 |
| Oct 21, 2025 | 14,010.00 | 14,100.00 | 13,870.00 | 14,100.00 | 14,100.00 | 1.00% | 54,282 |