CLIO Cosmetics Co.,Ltd (KOSDAQ:237880)
South Korea · Delayed Price · Currency is KRW 15,520
+230 (1.50%)
At close: Aug 8, 2025, 3:30 PM KST
CLIO Cosmetics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 15,300.00 | 15,800.00 | 15,210.00 | 15,520.00 | - | 1.50% | 232,475 |
| Aug 7, 2025 | 14,820.00 | 15,490.00 | 14,780.00 | 15,290.00 | - | 4.01% | 221,033 |
| Aug 6, 2025 | 14,520.00 | 14,790.00 | 14,370.00 | 14,700.00 | - | 1.94% | 154,349 |
| Aug 5, 2025 | 14,510.00 | 14,760.00 | 14,400.00 | 14,420.00 | - | -0.14% | 59,605 |
| Aug 4, 2025 | 14,400.00 | 14,460.00 | 14,220.00 | 14,440.00 | - | 0.98% | 50,269 |
| Aug 1, 2025 | 14,970.00 | 15,050.00 | 14,250.00 | 14,300.00 | - | -4.98% | 199,442 |
| Jul 31, 2025 | 15,240.00 | 15,260.00 | 14,950.00 | 15,050.00 | - | -0.40% | 79,464 |
| Jul 30, 2025 | 15,190.00 | 15,220.00 | 15,090.00 | 15,110.00 | - | 0.27% | 65,121 |
| Jul 29, 2025 | 15,150.00 | 15,150.00 | 14,940.00 | 15,070.00 | - | -0.13% | 81,304 |
| Jul 28, 2025 | 15,400.00 | 15,410.00 | 15,070.00 | 15,090.00 | - | -2.01% | 113,662 |
| Jul 25, 2025 | 15,520.00 | 15,620.00 | 15,330.00 | 15,400.00 | - | -0.71% | 89,291 |
| Jul 24, 2025 | 15,870.00 | 15,890.00 | 15,510.00 | 15,510.00 | - | -1.96% | 126,523 |
| Jul 23, 2025 | 15,980.00 | 16,050.00 | 15,780.00 | 15,820.00 | - | -0.50% | 120,841 |
| Jul 22, 2025 | 16,230.00 | 16,240.00 | 15,810.00 | 15,900.00 | - | -1.55% | 136,885 |
| Jul 21, 2025 | 16,030.00 | 16,240.00 | 15,980.00 | 16,150.00 | - | -0.12% | 91,940 |
| Jul 18, 2025 | 16,280.00 | 16,310.00 | 15,920.00 | 16,170.00 | - | -0.55% | 122,636 |
| Jul 17, 2025 | 16,270.00 | 16,300.00 | 16,040.00 | 16,260.00 | - | -0.06% | 90,343 |
| Jul 16, 2025 | 16,400.00 | 16,520.00 | 16,150.00 | 16,270.00 | - | -0.37% | 128,863 |
| Jul 15, 2025 | 16,430.00 | 16,430.00 | 16,220.00 | 16,330.00 | - | -0.31% | 70,823 |
| Jul 14, 2025 | 16,390.00 | 16,750.00 | 16,310.00 | 16,380.00 | - | 0.80% | 178,814 |
| Jul 11, 2025 | 16,330.00 | 16,420.00 | 16,110.00 | 16,250.00 | - | - | 110,723 |
| Jul 10, 2025 | 16,100.00 | 16,360.00 | 16,040.00 | 16,250.00 | - | 1.31% | 232,159 |
| Jul 9, 2025 | 15,800.00 | 16,190.00 | 15,800.00 | 16,040.00 | - | 1.71% | 151,727 |
| Jul 8, 2025 | 15,820.00 | 15,930.00 | 15,710.00 | 15,770.00 | - | -0.32% | 122,747 |
| Jul 7, 2025 | 15,920.00 | 15,990.00 | 15,770.00 | 15,820.00 | - | -0.63% | 70,563 |
| Jul 4, 2025 | 16,230.00 | 16,280.00 | 15,880.00 | 15,920.00 | - | -1.79% | 134,286 |
| Jul 3, 2025 | 16,330.00 | 16,330.00 | 16,140.00 | 16,210.00 | - | -0.55% | 99,755 |
| Jul 2, 2025 | 16,220.00 | 16,380.00 | 16,080.00 | 16,300.00 | - | 0.68% | 94,104 |
| Jul 1, 2025 | 16,380.00 | 16,380.00 | 16,170.00 | 16,190.00 | - | -0.18% | 75,916 |
| Jun 30, 2025 | 16,130.00 | 16,400.00 | 16,110.00 | 16,220.00 | - | 0.62% | 98,081 |
| Jun 27, 2025 | 16,280.00 | 16,280.00 | 15,950.00 | 16,120.00 | - | -0.68% | 106,574 |
| Jun 26, 2025 | 16,660.00 | 16,660.00 | 16,150.00 | 16,230.00 | - | -2.05% | 96,261 |
| Jun 25, 2025 | 16,660.00 | 16,760.00 | 16,520.00 | 16,570.00 | - | -0.36% | 116,578 |
| Jun 24, 2025 | 16,700.00 | 17,050.00 | 16,530.00 | 16,630.00 | - | 1.22% | 121,497 |
| Jun 23, 2025 | 16,460.00 | 16,610.00 | 16,310.00 | 16,430.00 | - | -1.79% | 89,031 |
| Jun 20, 2025 | 16,270.00 | 17,140.00 | 16,270.00 | 16,730.00 | - | 3.02% | 419,575 |
| Jun 19, 2025 | 16,260.00 | 16,550.00 | 16,210.00 | 16,240.00 | - | 0.37% | 128,621 |
| Jun 18, 2025 | 16,090.00 | 16,240.00 | 16,030.00 | 16,180.00 | - | 0.56% | 91,469 |
| Jun 17, 2025 | 16,200.00 | 16,260.00 | 15,970.00 | 16,090.00 | - | -0.37% | 129,833 |
| Jun 16, 2025 | 16,240.00 | 16,370.00 | 16,060.00 | 16,150.00 | - | -1.70% | 129,841 |
| Jun 13, 2025 | 16,920.00 | 16,970.00 | 16,250.00 | 16,430.00 | - | -2.32% | 161,139 |
| Jun 12, 2025 | 17,150.00 | 17,150.00 | 16,770.00 | 16,820.00 | - | -0.41% | 161,707 |
| Jun 11, 2025 | 16,860.00 | 16,980.00 | 16,610.00 | 16,890.00 | - | 0.54% | 161,755 |
| Jun 10, 2025 | 16,430.00 | 16,920.00 | 16,330.00 | 16,800.00 | - | 2.88% | 209,730 |
| Jun 9, 2025 | 16,360.00 | 16,410.00 | 16,130.00 | 16,330.00 | - | 0.86% | 207,168 |
| Jun 5, 2025 | 16,350.00 | 16,380.00 | 16,100.00 | 16,190.00 | - | -0.06% | 92,791 |
| Jun 4, 2025 | 16,060.00 | 16,240.00 | 15,990.00 | 16,200.00 | - | 1.57% | 122,004 |
| Jun 2, 2025 | 15,850.00 | 16,080.00 | 15,830.00 | 15,950.00 | - | 0.89% | 96,535 |
| May 30, 2025 | 15,880.00 | 16,170.00 | 15,790.00 | 15,810.00 | - | -0.38% | 199,134 |
| May 29, 2025 | 15,990.00 | 16,010.00 | 15,790.00 | 15,870.00 | - | -0.50% | 214,073 |