CLIO Cosmetics Co.,Ltd (KOSDAQ:237880)
South Korea · Delayed Price · Currency is KRW 10,140
+130 (1.30%)
At close: Jul 3, 2026
CLIO Cosmetics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 9,400.00 | 9,490.00 | 8,800.00 | 9,040.00 | 9,040.00 | -4.03% | 61,408 |
| Jun 25, 2026 | 9,460.00 | 9,690.00 | 9,350.00 | 9,420.00 | 9,420.00 | -0.11% | 24,014 |
| Jun 24, 2026 | 9,420.00 | 9,690.00 | 9,330.00 | 9,430.00 | 9,430.00 | -0.84% | 31,492 |
| Jun 23, 2026 | 10,100.00 | 10,130.00 | 9,510.00 | 9,510.00 | 9,510.00 | -4.71% | 47,573 |
| Jun 22, 2026 | 10,020.00 | 10,200.00 | 9,880.00 | 9,980.00 | 9,980.00 | -0.40% | 35,289 |
| Jun 19, 2026 | 10,250.00 | 10,400.00 | 9,920.00 | 10,020.00 | 10,020.00 | -2.91% | 52,972 |
| Jun 18, 2026 | 10,660.00 | 10,850.00 | 10,050.00 | 10,320.00 | 10,320.00 | -3.10% | 22,604 |
| Jun 17, 2026 | 10,780.00 | 10,780.00 | 10,550.00 | 10,650.00 | 10,650.00 | 0.09% | 19,274 |
| Jun 16, 2026 | 10,680.00 | 10,780.00 | 10,550.00 | 10,640.00 | 10,640.00 | -0.37% | 16,282 |
| Jun 15, 2026 | 10,800.00 | 10,900.00 | 10,640.00 | 10,680.00 | 10,680.00 | -0.56% | 17,829 |
| Jun 12, 2026 | 10,740.00 | 10,900.00 | 10,600.00 | 10,740.00 | 10,740.00 | 1.90% | 22,274 |
| Jun 11, 2026 | 10,200.00 | 10,540.00 | 10,110.00 | 10,540.00 | 10,540.00 | 1.44% | 25,200 |
| Jun 10, 2026 | 10,070.00 | 10,490.00 | 10,070.00 | 10,390.00 | 10,390.00 | 1.76% | 49,873 |
| Jun 9, 2026 | 10,010.00 | 10,400.00 | 10,010.00 | 10,210.00 | 10,210.00 | 1.49% | 34,814 |
| Jun 8, 2026 | 9,970.00 | 10,510.00 | 9,900.00 | 10,060.00 | 10,060.00 | -5.00% | 36,882 |
| Jun 5, 2026 | 10,420.00 | 10,750.00 | 10,410.00 | 10,590.00 | 10,590.00 | 0.67% | 35,149 |
| Jun 4, 2026 | 10,600.00 | 10,860.00 | 10,510.00 | 10,520.00 | 10,520.00 | -2.95% | 35,610 |
| Jun 2, 2026 | 10,850.00 | 10,850.00 | 10,400.00 | 10,840.00 | 10,840.00 | -0.64% | 43,445 |
| Jun 1, 2026 | 11,450.00 | 11,450.00 | 10,910.00 | 10,910.00 | 10,910.00 | -5.46% | 70,925 |
| May 29, 2026 | 11,120.00 | 11,690.00 | 10,900.00 | 11,540.00 | 11,540.00 | 3.41% | 65,247 |
| May 28, 2026 | 11,600.00 | 11,780.00 | 10,910.00 | 11,160.00 | 11,160.00 | -3.71% | 42,005 |
| May 27, 2026 | 12,050.00 | 12,150.00 | 11,120.00 | 11,590.00 | 11,590.00 | -3.82% | 33,639 |
| May 26, 2026 | 12,330.00 | 12,360.00 | 11,870.00 | 12,050.00 | 12,050.00 | 0.17% | 26,376 |
| May 22, 2026 | 11,930.00 | 12,090.00 | 11,300.00 | 12,030.00 | 12,030.00 | 1.95% | 33,478 |
| May 21, 2026 | 11,800.00 | 12,030.00 | 11,670.00 | 11,800.00 | 11,800.00 | 0.08% | 58,805 |
| May 20, 2026 | 12,120.00 | 12,120.00 | 11,510.00 | 11,790.00 | 11,790.00 | -2.32% | 71,862 |
| May 19, 2026 | 12,260.00 | 12,350.00 | 12,030.00 | 12,070.00 | 12,070.00 | -1.55% | 20,023 |
| May 18, 2026 | 12,300.00 | 12,390.00 | 11,860.00 | 12,260.00 | 12,260.00 | 1.16% | 55,903 |
| May 15, 2026 | 12,370.00 | 12,650.00 | 12,010.00 | 12,120.00 | 12,120.00 | -2.02% | 56,010 |
| May 14, 2026 | 12,570.00 | 12,620.00 | 12,250.00 | 12,370.00 | 12,370.00 | 0.57% | 46,771 |
| May 13, 2026 | 12,870.00 | 13,070.00 | 12,300.00 | 12,300.00 | 12,300.00 | -4.21% | 72,321 |
| May 12, 2026 | 13,450.00 | 13,460.00 | 12,810.00 | 12,840.00 | 12,840.00 | -6.62% | 121,579 |
| May 11, 2026 | 13,550.00 | 13,810.00 | 13,420.00 | 13,750.00 | 13,750.00 | 5.20% | 143,922 |
| May 8, 2026 | 13,220.00 | 13,250.00 | 12,920.00 | 13,070.00 | 13,070.00 | 1.16% | 24,304 |
| May 7, 2026 | 13,210.00 | 13,210.00 | 12,850.00 | 12,920.00 | 12,920.00 | -0.23% | 17,236 |
| May 6, 2026 | 13,240.00 | 13,350.00 | 12,930.00 | 12,950.00 | 12,950.00 | -2.04% | 43,371 |
| May 4, 2026 | 13,560.00 | 13,560.00 | 12,700.00 | 13,220.00 | 13,220.00 | -0.53% | 38,015 |
| Apr 30, 2026 | 13,630.00 | 14,000.00 | 13,260.00 | 13,290.00 | 13,290.00 | -2.57% | 41,764 |
| Apr 29, 2026 | 13,960.00 | 13,980.00 | 13,470.00 | 13,640.00 | 13,640.00 | 2.40% | 130,852 |
| Apr 28, 2026 | 13,400.00 | 13,490.00 | 13,200.00 | 13,320.00 | 13,320.00 | 0.23% | 46,976 |
| Apr 27, 2026 | 13,420.00 | 13,430.00 | 13,190.00 | 13,290.00 | 13,290.00 | -0.89% | 57,777 |
| Apr 24, 2026 | 13,420.00 | 13,660.00 | 13,040.00 | 13,410.00 | 13,410.00 | 6.43% | 234,544 |
| Apr 23, 2026 | 12,730.00 | 12,830.00 | 12,310.00 | 12,600.00 | 12,600.00 | 0.08% | 37,720 |
| Apr 22, 2026 | 12,500.00 | 12,660.00 | 12,430.00 | 12,590.00 | 12,590.00 | 1.12% | 16,633 |
| Apr 21, 2026 | 12,530.00 | 12,610.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.16% | 23,060 |