CLIO Cosmetics Co.,Ltd (KOSDAQ:237880)
South Korea · Delayed Price · Currency is KRW 11,180
-180 (-1.58%)
At close: Oct 21, 2026
CLIO Cosmetics Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 11,400.00 | 11,480.00 | 11,180.00 | 11,180.00 | 11,180.00 | -1.58% | 16,269 |
| Oct 20, 2026 | 11,240.00 | 11,650.00 | 11,240.00 | 11,360.00 | 11,360.00 | -0.61% | 44,928 |
| Oct 19, 2026 | 11,200.00 | 11,440.00 | 10,650.00 | 11,430.00 | 11,430.00 | 0.79% | 29,866 |
| Oct 16, 2026 | 10,600.00 | 11,540.00 | 10,600.00 | 11,340.00 | 11,340.00 | 5.98% | 50,334 |
| Oct 15, 2026 | 10,700.00 | 10,880.00 | 10,570.00 | 10,700.00 | 10,700.00 | -2.90% | 43,493 |
| Oct 14, 2026 | 11,270.00 | 11,340.00 | 10,890.00 | 11,020.00 | 11,020.00 | -1.69% | 47,680 |
| Oct 13, 2026 | 11,800.00 | 11,800.00 | 11,070.00 | 11,210.00 | 11,210.00 | -5.40% | 68,515 |
| Oct 12, 2026 | 12,150.00 | 12,400.00 | 11,850.00 | 11,850.00 | 11,850.00 | -2.71% | 31,553 |
| Oct 8, 2026 | 12,500.00 | 13,050.00 | 12,170.00 | 12,180.00 | 12,180.00 | -2.01% | 94,969 |
| Oct 7, 2026 | 12,130.00 | 12,600.00 | 12,100.00 | 12,430.00 | 12,430.00 | 3.93% | 90,292 |
| Oct 6, 2026 | 12,080.00 | 12,150.00 | 11,790.00 | 11,960.00 | 11,960.00 | -0.17% | 61,974 |
| Oct 2, 2026 | 12,140.00 | 12,270.00 | 11,930.00 | 11,980.00 | 11,980.00 | -1.07% | 19,113 |
| Oct 1, 2026 | 11,800.00 | 12,270.00 | 11,710.00 | 12,110.00 | 12,110.00 | 3.50% | 54,648 |
| Sep 30, 2026 | 12,140.00 | 12,150.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.66% | 53,390 |
| Sep 29, 2026 | 12,140.00 | 12,250.00 | 12,010.00 | 12,020.00 | 12,020.00 | -0.74% | 35,859 |
| Sep 28, 2026 | 12,050.00 | 12,180.00 | 11,890.00 | 12,110.00 | 12,110.00 | 1.76% | 16,960 |
| Sep 23, 2026 | 12,020.00 | 12,090.00 | 11,870.00 | 11,900.00 | 11,900.00 | -1.49% | 41,521 |
| Sep 22, 2026 | 12,220.00 | 12,330.00 | 12,040.00 | 12,080.00 | 12,080.00 | -0.82% | 41,390 |
| Sep 21, 2026 | 12,340.00 | 12,370.00 | 12,170.00 | 12,180.00 | 12,180.00 | -1.30% | 35,996 |
| Sep 18, 2026 | 12,300.00 | 12,580.00 | 12,260.00 | 12,340.00 | 12,340.00 | 0.65% | 50,816 |
| Sep 17, 2026 | 12,180.00 | 12,520.00 | 12,130.00 | 12,260.00 | 12,260.00 | 1.24% | 31,138 |
| Sep 16, 2026 | 12,190.00 | 12,380.00 | 12,100.00 | 12,110.00 | 12,110.00 | -1.62% | 33,292 |
| Sep 15, 2026 | 12,530.00 | 12,600.00 | 12,300.00 | 12,310.00 | 12,310.00 | -1.60% | 47,754 |
| Sep 14, 2026 | 12,820.00 | 12,820.00 | 12,200.00 | 12,510.00 | 12,510.00 | 0.48% | 97,090 |
| Sep 11, 2026 | 12,200.00 | 12,700.00 | 12,030.00 | 12,450.00 | 12,450.00 | 2.89% | 118,044 |
| Sep 10, 2026 | 12,200.00 | 12,230.00 | 11,850.00 | 12,100.00 | 12,100.00 | 0.41% | 44,771 |
| Sep 9, 2026 | 12,070.00 | 12,460.00 | 12,050.00 | 12,050.00 | 12,050.00 | 1.26% | 109,394 |
| Sep 8, 2026 | 12,250.00 | 12,380.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.14% | 68,807 |
| Sep 7, 2026 | 12,470.00 | 12,470.00 | 12,100.00 | 12,160.00 | 12,160.00 | -1.70% | 55,703 |
| Sep 4, 2026 | 12,560.00 | 12,650.00 | 12,280.00 | 12,370.00 | 12,370.00 | -1.12% | 78,881 |
| Sep 3, 2026 | 12,820.00 | 12,890.00 | 12,300.00 | 12,510.00 | 12,510.00 | -2.65% | 88,142 |
| Sep 2, 2026 | 12,850.00 | 13,010.00 | 12,800.00 | 12,850.00 | 12,850.00 | -2.95% | 52,110 |
| Sep 1, 2026 | 13,400.00 | 13,550.00 | 13,000.00 | 13,240.00 | 13,240.00 | -1.19% | 84,886 |
| Aug 31, 2026 | 13,460.00 | 13,460.00 | 13,110.00 | 13,400.00 | 13,400.00 | -0.22% | 113,149 |
| Aug 28, 2026 | 12,850.00 | 13,480.00 | 12,790.00 | 13,430.00 | 13,430.00 | 5.17% | 197,516 |
| Aug 27, 2026 | 12,670.00 | 12,800.00 | 12,540.00 | 12,770.00 | 12,770.00 | -0.62% | 85,049 |
| Aug 26, 2026 | 13,200.00 | 13,290.00 | 12,750.00 | 12,850.00 | 12,850.00 | -3.53% | 115,762 |
| Aug 25, 2026 | 13,000.00 | 13,320.00 | 12,650.00 | 13,320.00 | 13,320.00 | 3.98% | 174,996 |
| Aug 24, 2026 | 12,550.00 | 12,920.00 | 12,460.00 | 12,810.00 | 12,810.00 | 1.26% | 107,867 |
| Aug 21, 2026 | 12,840.00 | 13,150.00 | 12,530.00 | 12,650.00 | 12,650.00 | -2.99% | 204,677 |
| Aug 20, 2026 | 12,570.00 | 13,100.00 | 12,570.00 | 13,040.00 | 13,040.00 | 0.93% | 140,355 |
| Aug 19, 2026 | 13,880.00 | 13,900.00 | 12,780.00 | 12,920.00 | 12,920.00 | -4.30% | 269,618 |
| Aug 18, 2026 | 14,050.00 | 14,100.00 | 13,200.00 | 13,500.00 | 13,500.00 | -5.13% | 325,253 |
| Aug 14, 2026 | 13,650.00 | 14,800.00 | 13,180.00 | 14,230.00 | 14,230.00 | 23.74% | 1,717,610 |
| Aug 13, 2026 | 11,920.00 | 12,130.00 | 11,500.00 | 11,500.00 | 11,500.00 | -5.43% | 130,026 |
| Aug 12, 2026 | 11,800.00 | 12,480.00 | 11,640.00 | 12,160.00 | 12,160.00 | 4.29% | 227,517 |
| Aug 11, 2026 | 11,370.00 | 11,720.00 | 11,310.00 | 11,660.00 | 11,660.00 | 3.09% | 97,865 |
| Aug 10, 2026 | 11,190.00 | 11,310.00 | 10,960.00 | 11,310.00 | 11,310.00 | 1.07% | 54,612 |
| Aug 7, 2026 | 11,100.00 | 11,270.00 | 10,960.00 | 11,190.00 | 11,190.00 | 0.18% | 35,808 |
| Aug 6, 2026 | 10,850.00 | 11,170.00 | 10,830.00 | 11,170.00 | 11,170.00 | 2.95% | 55,371 |