CLIO Cosmetics Co.,Ltd (KOSDAQ:237880)
South Korea · Delayed Price · Currency is KRW 10,770
+260 (2.47%)
At close: Nov 10, 2026
CLIO Cosmetics Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10,630.00 | 10,860.00 | 10,520.00 | 10,770.00 | 10,770.00 | 2.47% | 50,483 |
| Nov 9, 2026 | 10,660.00 | 10,960.00 | 10,500.00 | 10,510.00 | 10,510.00 | -2.41% | 30,968 |
| Nov 6, 2026 | 10,720.00 | 10,940.00 | 10,510.00 | 10,770.00 | 10,770.00 | -3.15% | 48,342 |
| Nov 5, 2026 | 11,280.00 | 11,590.00 | 11,040.00 | 11,120.00 | 11,120.00 | 1.28% | 50,506 |
| Nov 4, 2026 | 11,350.00 | 11,380.00 | 10,800.00 | 10,980.00 | 10,980.00 | -2.31% | 64,508 |
| Nov 3, 2026 | 11,330.00 | 11,450.00 | 11,200.00 | 11,240.00 | 11,240.00 | -0.44% | 28,966 |
| Nov 2, 2026 | 11,000.00 | 11,400.00 | 10,990.00 | 11,290.00 | 11,290.00 | 2.45% | 27,566 |
| Oct 30, 2026 | 10,880.00 | 11,450.00 | 10,800.00 | 11,020.00 | 11,020.00 | 1.57% | 67,815 |
| Oct 29, 2026 | 11,100.00 | 11,260.00 | 10,850.00 | 10,850.00 | 10,850.00 | - | 51,996 |
| Oct 28, 2026 | 10,900.00 | 11,070.00 | 10,800.00 | 10,850.00 | 10,850.00 | 1.31% | 27,660 |
| Oct 27, 2026 | 10,700.00 | 10,960.00 | 10,650.00 | 10,710.00 | 10,710.00 | 0.09% | 19,083 |
| Oct 26, 2026 | 11,000.00 | 11,050.00 | 10,600.00 | 10,700.00 | 10,700.00 | -2.46% | 47,475 |
| Oct 23, 2026 | 11,160.00 | 11,230.00 | 10,950.00 | 10,970.00 | 10,970.00 | -1.88% | 34,041 |
| Oct 22, 2026 | 11,240.00 | 11,550.00 | 11,040.00 | 11,180.00 | 11,180.00 | - | 41,818 |
| Oct 21, 2026 | 11,400.00 | 11,480.00 | 11,180.00 | 11,180.00 | 11,180.00 | -1.58% | 16,899 |
| 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 |