CLIO Cosmetics Co.,Ltd (KOSDAQ:237880)
South Korea · Delayed Price · Currency is KRW 11,900
-260 (-2.14%)
At close: Sep 8, 2026
CLIO Cosmetics Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 10,900.00 | 11,060.00 | 10,780.00 | 10,850.00 | 10,850.00 | -0.09% | 48,751 |
| Aug 4, 2026 | 10,730.00 | 10,940.00 | 10,730.00 | 10,860.00 | 10,860.00 | 1.31% | 22,468 |
| Aug 3, 2026 | 10,880.00 | 10,920.00 | 10,510.00 | 10,720.00 | 10,720.00 | -0.92% | 44,180 |
| Jul 31, 2026 | 10,470.00 | 10,840.00 | 10,240.00 | 10,820.00 | 10,820.00 | 5.05% | 74,767 |
| Jul 30, 2026 | 9,660.00 | 10,600.00 | 9,660.00 | 10,300.00 | 10,300.00 | 5.10% | 92,185 |
| Jul 29, 2026 | 10,000.00 | 10,620.00 | 9,720.00 | 9,800.00 | 9,800.00 | -2.10% | 97,122 |
| Jul 28, 2026 | 10,280.00 | 10,510.00 | 10,000.00 | 10,010.00 | 10,010.00 | -4.48% | 29,133 |
| Jul 27, 2026 | 10,030.00 | 10,570.00 | 10,030.00 | 10,480.00 | 10,480.00 | 5.33% | 62,595 |
| Jul 24, 2026 | 10,190.00 | 10,290.00 | 9,950.00 | 9,950.00 | 9,950.00 | -2.45% | 43,221 |
| Jul 23, 2026 | 9,740.00 | 10,290.00 | 9,740.00 | 10,200.00 | 10,200.00 | 3.98% | 43,833 |
| Jul 22, 2026 | 10,000.00 | 10,100.00 | 9,800.00 | 9,810.00 | 9,810.00 | -1.41% | 51,810 |
| Jul 21, 2026 | 9,990.00 | 10,040.00 | 9,600.00 | 9,950.00 | 9,950.00 | -0.30% | 57,308 |
| Jul 20, 2026 | 10,670.00 | 10,670.00 | 9,800.00 | 9,980.00 | 9,980.00 | -7.08% | 68,990 |
| Jul 16, 2026 | 10,930.00 | 10,980.00 | 10,630.00 | 10,740.00 | 10,740.00 | -2.01% | 61,815 |
| Jul 15, 2026 | 10,610.00 | 10,960.00 | 10,500.00 | 10,960.00 | 10,960.00 | 3.40% | 72,622 |
| Jul 14, 2026 | 11,080.00 | 11,190.00 | 10,500.00 | 10,600.00 | 10,600.00 | -3.72% | 132,711 |
| Jul 13, 2026 | 11,410.00 | 11,680.00 | 10,930.00 | 11,010.00 | 11,010.00 | -4.76% | 123,495 |
| Jul 10, 2026 | 10,920.00 | 11,760.00 | 10,750.00 | 11,560.00 | 11,560.00 | 3.58% | 176,890 |
| Jul 9, 2026 | 11,350.00 | 11,550.00 | 10,720.00 | 11,160.00 | 11,160.00 | -7.00% | 297,570 |
| Jul 8, 2026 | 12,770.00 | 12,770.00 | 11,280.00 | 12,000.00 | 12,000.00 | 6.86% | 656,302 |
| Jul 7, 2026 | 9,980.00 | 11,500.00 | 9,980.00 | 11,230.00 | 11,230.00 | 12.86% | 273,962 |
| Jul 6, 2026 | 10,100.00 | 10,290.00 | 9,560.00 | 9,950.00 | 9,950.00 | -1.87% | 16,493 |
| Jul 3, 2026 | 10,100.00 | 10,260.00 | 9,450.00 | 10,140.00 | 10,140.00 | 1.30% | 18,396 |
| Jul 2, 2026 | 10,150.00 | 10,390.00 | 9,930.00 | 10,010.00 | 10,010.00 | -0.50% | 39,489 |
| Jul 1, 2026 | 9,800.00 | 10,110.00 | 9,590.00 | 10,060.00 | 10,060.00 | 4.79% | 29,970 |
| Jun 30, 2026 | 9,960.00 | 9,960.00 | 9,600.00 | 9,600.00 | 9,600.00 | -3.52% | 15,507 |
| Jun 29, 2026 | 8,860.00 | 9,950.00 | 8,860.00 | 9,950.00 | 9,950.00 | 10.07% | 31,458 |