CLIO Cosmetics Co.,Ltd (KOSDAQ:237880)
South Korea
· Delayed Price · Currency is KRW 13,510
+10 (0.07%)
At close: Dec 5, 2025
CLIO Cosmetics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,510.00 | 13,530.00 | 13,380.00 | 13,510.00 | 13,510.00 | 0.07% | 25,387 |
| Dec 4, 2025 | 13,630.00 | 13,700.00 | 13,410.00 | 13,500.00 | 13,500.00 | -1.24% | 30,216 |
| Dec 3, 2025 | 13,690.00 | 13,790.00 | 13,580.00 | 13,670.00 | 13,670.00 | - | 20,471 |
| Dec 2, 2025 | 13,650.00 | 13,700.00 | 13,550.00 | 13,670.00 | 13,670.00 | 0.15% | 23,890 |
| Dec 1, 2025 | 13,560.00 | 13,800.00 | 13,510.00 | 13,650.00 | 13,650.00 | 1.26% | 39,474 |
| Nov 28, 2025 | 13,310.00 | 13,540.00 | 13,140.00 | 13,480.00 | 13,480.00 | 2.59% | 36,443 |
| Nov 27, 2025 | 13,130.00 | 13,370.00 | 13,120.00 | 13,140.00 | 13,140.00 | 0.31% | 30,844 |
| Nov 26, 2025 | 13,030.00 | 13,220.00 | 13,030.00 | 13,100.00 | 13,100.00 | 0.54% | 33,386 |
| Nov 25, 2025 | 13,470.00 | 13,500.00 | 13,030.00 | 13,030.00 | 13,030.00 | -2.69% | 39,096 |
| Nov 24, 2025 | 13,560.00 | 13,600.00 | 13,360.00 | 13,390.00 | 13,390.00 | -0.07% | 27,177 |
| Nov 21, 2025 | 13,680.00 | 13,730.00 | 13,300.00 | 13,400.00 | 13,400.00 | -0.81% | 56,312 |
| Nov 20, 2025 | 13,090.00 | 14,000.00 | 13,040.00 | 13,510.00 | 13,510.00 | 3.29% | 67,291 |
| Nov 19, 2025 | 13,050.00 | 13,160.00 | 12,980.00 | 13,080.00 | 13,080.00 | -0.53% | 38,511 |
| Nov 18, 2025 | 13,490.00 | 13,490.00 | 13,080.00 | 13,150.00 | 13,150.00 | -1.94% | 83,538 |
| Nov 17, 2025 | 13,490.00 | 13,630.00 | 13,370.00 | 13,410.00 | 13,410.00 | -0.30% | 40,886 |
| Nov 14, 2025 | 13,710.00 | 13,710.00 | 13,450.00 | 13,450.00 | 13,450.00 | -2.68% | 70,385 |
| Nov 13, 2025 | 13,810.00 | 13,960.00 | 13,690.00 | 13,820.00 | 13,820.00 | 0.22% | 33,545 |
| Nov 12, 2025 | 13,700.00 | 13,790.00 | 13,580.00 | 13,790.00 | 13,790.00 | 1.10% | 32,888 |
| Nov 11, 2025 | 13,710.00 | 13,830.00 | 13,500.00 | 13,640.00 | 13,640.00 | -0.07% | 63,646 |
| Nov 10, 2025 | 13,500.00 | 13,670.00 | 13,460.00 | 13,650.00 | 13,650.00 | 1.11% | 39,187 |
| Nov 7, 2025 | 13,600.00 | 13,940.00 | 13,300.00 | 13,500.00 | 13,500.00 | -1.03% | 79,670 |
| Nov 6, 2025 | 13,820.00 | 13,890.00 | 13,570.00 | 13,640.00 | 13,640.00 | -1.16% | 44,283 |
| Nov 5, 2025 | 14,000.00 | 14,170.00 | 13,470.00 | 13,800.00 | 13,800.00 | -1.08% | 82,066 |
| Nov 4, 2025 | 14,280.00 | 14,280.00 | 13,950.00 | 13,950.00 | 13,950.00 | -2.24% | 77,490 |
| Nov 3, 2025 | 14,450.00 | 14,610.00 | 14,210.00 | 14,270.00 | 14,270.00 | -0.21% | 59,891 |
| Oct 31, 2025 | 14,520.00 | 14,550.00 | 14,270.00 | 14,300.00 | 14,300.00 | -1.38% | 57,408 |
| Oct 30, 2025 | 14,500.00 | 14,770.00 | 14,420.00 | 14,500.00 | 14,500.00 | 0.83% | 136,028 |
| Oct 29, 2025 | 14,560.00 | 14,630.00 | 14,310.00 | 14,380.00 | 14,380.00 | -1.17% | 71,888 |
| Oct 28, 2025 | 14,590.00 | 14,780.00 | 14,430.00 | 14,550.00 | 14,550.00 | 0.34% | 99,135 |
| Oct 27, 2025 | 14,650.00 | 14,730.00 | 14,430.00 | 14,500.00 | 14,500.00 | -0.96% | 110,117 |
| Oct 24, 2025 | 14,950.00 | 14,950.00 | 14,630.00 | 14,640.00 | 14,640.00 | -1.74% | 129,696 |
| Oct 23, 2025 | 15,120.00 | 15,330.00 | 14,780.00 | 14,900.00 | 14,900.00 | 5.00% | 445,387 |
| Oct 22, 2025 | 14,110.00 | 14,190.00 | 13,940.00 | 14,190.00 | 14,190.00 | 0.64% | 64,171 |
| Oct 21, 2025 | 14,010.00 | 14,100.00 | 13,870.00 | 14,100.00 | 14,100.00 | 1.00% | 54,282 |
| Oct 20, 2025 | 13,780.00 | 14,010.00 | 13,780.00 | 13,960.00 | 13,960.00 | 1.38% | 58,436 |
| Oct 17, 2025 | 13,940.00 | 14,000.00 | 13,710.00 | 13,770.00 | 13,770.00 | -1.15% | 33,470 |
| Oct 16, 2025 | 13,770.00 | 14,070.00 | 13,770.00 | 13,930.00 | 13,930.00 | 1.16% | 44,044 |
| Oct 15, 2025 | 13,630.00 | 13,930.00 | 13,580.00 | 13,770.00 | 13,770.00 | 1.85% | 53,848 |
| Oct 14, 2025 | 14,000.00 | 14,000.00 | 13,500.00 | 13,520.00 | 13,520.00 | -3.08% | 151,246 |
| Oct 13, 2025 | 13,950.00 | 14,200.00 | 13,930.00 | 13,950.00 | 13,950.00 | -1.76% | 39,172 |
| Oct 10, 2025 | 14,250.00 | 14,250.00 | 14,060.00 | 14,200.00 | 14,200.00 | -0.49% | 54,994 |
| Oct 2, 2025 | 14,140.00 | 14,620.00 | 14,030.00 | 14,270.00 | 14,270.00 | 0.99% | 88,823 |
| Oct 1, 2025 | 14,260.00 | 14,400.00 | 14,120.00 | 14,130.00 | 14,130.00 | -0.49% | 37,872 |
| Sep 30, 2025 | 14,500.00 | 14,630.00 | 14,200.00 | 14,200.00 | 14,200.00 | -0.56% | 62,070 |
| Sep 29, 2025 | 13,990.00 | 14,315.00 | 13,990.00 | 14,280.00 | 14,280.00 | 2.15% | 51,270 |
| Sep 26, 2025 | 14,150.00 | 14,190.00 | 13,880.00 | 13,980.00 | 13,980.00 | -1.20% | 59,747 |
| Sep 25, 2025 | 14,330.00 | 14,330.00 | 14,060.00 | 14,150.00 | 14,150.00 | -0.63% | 43,711 |
| Sep 24, 2025 | 14,400.00 | 14,460.00 | 14,110.00 | 14,240.00 | 14,240.00 | -0.77% | 43,416 |
| Sep 23, 2025 | 14,620.00 | 14,650.00 | 14,270.00 | 14,350.00 | 14,350.00 | -2.05% | 77,758 |
| Sep 22, 2025 | 14,590.00 | 14,810.00 | 14,590.00 | 14,650.00 | 14,650.00 | 1.38% | 67,394 |
| Sep 19, 2025 | 14,580.00 | 14,620.00 | 14,240.00 | 14,450.00 | 14,450.00 | -1.16% | 56,877 |
| Sep 18, 2025 | 14,600.00 | 14,680.00 | 14,500.00 | 14,620.00 | 14,620.00 | 3.10% | 98,096 |
| Sep 17, 2025 | 14,300.00 | 14,700.00 | 14,170.00 | 14,180.00 | 14,180.00 | 0.07% | 118,107 |
| Sep 16, 2025 | 14,290.00 | 14,330.00 | 14,100.00 | 14,170.00 | 14,170.00 | -0.70% | 46,380 |
| Sep 15, 2025 | 14,240.00 | 14,340.00 | 14,100.00 | 14,270.00 | 14,270.00 | 0.28% | 44,786 |
| Sep 12, 2025 | 14,200.00 | 14,290.00 | 14,180.00 | 14,230.00 | 14,230.00 | 0.71% | 47,494 |
| Sep 11, 2025 | 14,170.00 | 14,290.00 | 14,090.00 | 14,130.00 | 14,130.00 | -0.21% | 39,534 |
| Sep 10, 2025 | 14,210.00 | 14,230.00 | 14,070.00 | 14,160.00 | 14,160.00 | -0.14% | 51,982 |
| Sep 9, 2025 | 14,070.00 | 14,320.00 | 14,020.00 | 14,180.00 | 14,180.00 | 0.42% | 49,696 |
| Sep 8, 2025 | 14,200.00 | 14,200.00 | 14,020.00 | 14,120.00 | 14,120.00 | 0.07% | 46,006 |
| Sep 5, 2025 | 14,150.00 | 14,210.00 | 14,000.00 | 14,110.00 | 14,110.00 | -0.21% | 29,871 |
| Sep 4, 2025 | 13,900.00 | 14,180.00 | 13,900.00 | 14,140.00 | 14,140.00 | 1.80% | 38,281 |
| Sep 3, 2025 | 13,970.00 | 13,970.00 | 13,760.00 | 13,890.00 | 13,890.00 | -0.71% | 61,586 |
| Sep 2, 2025 | 14,070.00 | 14,070.00 | 13,760.00 | 13,990.00 | 13,990.00 | 0.07% | 88,006 |
| Sep 1, 2025 | 14,550.00 | 14,560.00 | 13,960.00 | 13,980.00 | 13,980.00 | -4.18% | 105,983 |
| Aug 29, 2025 | 14,660.00 | 14,810.00 | 14,490.00 | 14,590.00 | 14,590.00 | -1.42% | 57,005 |
| Aug 28, 2025 | 14,600.00 | 14,810.00 | 14,520.00 | 14,800.00 | 14,800.00 | 1.37% | 83,787 |
| Aug 27, 2025 | 14,770.00 | 14,810.00 | 14,430.00 | 14,600.00 | 14,600.00 | -0.95% | 48,775 |
| Aug 26, 2025 | 14,900.00 | 14,950.00 | 14,630.00 | 14,740.00 | 14,740.00 | -0.87% | 34,989 |
| Aug 25, 2025 | 14,500.00 | 15,040.00 | 14,470.00 | 14,870.00 | 14,870.00 | 3.48% | 202,254 |
| Aug 22, 2025 | 14,540.00 | 14,610.00 | 14,240.00 | 14,370.00 | 14,370.00 | -0.55% | 105,340 |
| Aug 21, 2025 | 14,420.00 | 14,620.00 | 14,320.00 | 14,450.00 | 14,450.00 | 0.21% | 102,600 |
| Aug 20, 2025 | 14,350.00 | 14,470.00 | 14,100.00 | 14,420.00 | 14,420.00 | -0.07% | 96,318 |
| Aug 19, 2025 | 14,390.00 | 14,460.00 | 14,270.00 | 14,430.00 | 14,430.00 | 0.07% | 68,138 |
| Aug 18, 2025 | 14,610.00 | 14,680.00 | 14,290.00 | 14,420.00 | 14,420.00 | -1.23% | 77,601 |
| Aug 14, 2025 | 14,580.00 | 14,760.00 | 14,580.00 | 14,600.00 | 14,600.00 | -1.28% | 81,280 |
| Aug 13, 2025 | 14,990.00 | 15,020.00 | 14,540.00 | 14,790.00 | 14,790.00 | -1.33% | 111,988 |
| Aug 12, 2025 | 15,110.00 | 15,110.00 | 14,840.00 | 14,990.00 | 14,990.00 | -0.33% | 80,562 |
| Aug 11, 2025 | 15,570.00 | 15,570.00 | 14,880.00 | 15,040.00 | 15,040.00 | -3.09% | 136,957 |
| Aug 8, 2025 | 15,300.00 | 15,800.00 | 15,210.00 | 15,520.00 | 15,520.00 | 1.50% | 232,475 |
| Aug 7, 2025 | 14,820.00 | 15,490.00 | 14,780.00 | 15,290.00 | 15,290.00 | 4.01% | 221,033 |
| Aug 6, 2025 | 14,520.00 | 14,790.00 | 14,370.00 | 14,700.00 | 14,700.00 | 1.94% | 154,349 |
| Aug 5, 2025 | 14,510.00 | 14,760.00 | 14,400.00 | 14,420.00 | 14,420.00 | -0.14% | 59,605 |
| Aug 4, 2025 | 14,400.00 | 14,460.00 | 14,220.00 | 14,440.00 | 14,440.00 | 0.98% | 50,269 |
| Aug 1, 2025 | 14,970.00 | 15,050.00 | 14,250.00 | 14,300.00 | 14,300.00 | -4.98% | 199,442 |
| Jul 31, 2025 | 15,240.00 | 15,260.00 | 14,950.00 | 15,050.00 | 15,050.00 | -0.40% | 79,464 |
| Jul 30, 2025 | 15,190.00 | 15,220.00 | 15,090.00 | 15,110.00 | 15,110.00 | 0.27% | 65,121 |
| Jul 29, 2025 | 15,150.00 | 15,150.00 | 14,940.00 | 15,070.00 | 15,070.00 | -0.13% | 81,304 |
| Jul 28, 2025 | 15,400.00 | 15,410.00 | 15,070.00 | 15,090.00 | 15,090.00 | -2.01% | 113,662 |
| Jul 25, 2025 | 15,520.00 | 15,620.00 | 15,330.00 | 15,400.00 | 15,400.00 | -0.71% | 89,291 |
| Jul 24, 2025 | 15,870.00 | 15,890.00 | 15,510.00 | 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 | 15,820.00 | -0.50% | 120,841 |
| Jul 22, 2025 | 16,230.00 | 16,240.00 | 15,810.00 | 15,900.00 | 15,900.00 | -1.55% | 136,885 |
| Jul 21, 2025 | 16,030.00 | 16,240.00 | 15,980.00 | 16,150.00 | 16,150.00 | -0.12% | 91,940 |
| Jul 18, 2025 | 16,280.00 | 16,310.00 | 15,920.00 | 16,170.00 | 16,170.00 | -0.55% | 122,636 |
| Jul 17, 2025 | 16,270.00 | 16,300.00 | 16,040.00 | 16,260.00 | 16,260.00 | -0.06% | 90,343 |
| Jul 16, 2025 | 16,400.00 | 16,520.00 | 16,150.00 | 16,270.00 | 16,270.00 | -0.37% | 128,863 |
| Jul 15, 2025 | 16,430.00 | 16,430.00 | 16,220.00 | 16,330.00 | 16,330.00 | -0.31% | 70,823 |
| Jul 14, 2025 | 16,390.00 | 16,750.00 | 16,310.00 | 16,380.00 | 16,380.00 | 0.80% | 178,814 |
| Jul 11, 2025 | 16,330.00 | 16,420.00 | 16,110.00 | 16,250.00 | 16,250.00 | - | 110,723 |