CLIO Cosmetics Co.,Ltd (KOSDAQ:237880)
South Korea
· Delayed Price · Currency is KRW 13,320
+30 (0.23%)
At close: Apr 28, 2026
CLIO Cosmetics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 12,640.00 | 12,660.00 | 12,420.00 | 12,470.00 | 12,470.00 | 0.73% | 33,141 |
| Apr 17, 2026 | 12,400.00 | 12,550.00 | 12,360.00 | 12,380.00 | 12,380.00 | -0.48% | 26,050 |
| Apr 16, 2026 | 12,280.00 | 12,440.00 | 12,190.00 | 12,440.00 | 12,440.00 | 2.73% | 27,068 |
| Apr 15, 2026 | 12,180.00 | 12,290.00 | 12,110.00 | 12,110.00 | 12,110.00 | 0.41% | 23,065 |
| Apr 14, 2026 | 12,030.00 | 12,150.00 | 12,000.00 | 12,060.00 | 12,060.00 | 1.34% | 19,040 |
| Apr 13, 2026 | 12,080.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,900.00 | -1.00% | 26,741 |
| Apr 10, 2026 | 12,170.00 | 12,260.00 | 12,000.00 | 12,020.00 | 12,020.00 | -0.99% | 15,552 |
| Apr 9, 2026 | 11,990.00 | 12,160.00 | 11,790.00 | 12,140.00 | 12,140.00 | 2.36% | 44,341 |
| Apr 8, 2026 | 11,880.00 | 12,080.00 | 11,800.00 | 11,860.00 | 11,860.00 | 1.80% | 25,876 |
| Apr 7, 2026 | 11,530.00 | 11,790.00 | 11,530.00 | 11,650.00 | 11,650.00 | 0.43% | 23,581 |
| Apr 6, 2026 | 11,610.00 | 11,660.00 | 11,450.00 | 11,600.00 | 11,600.00 | -0.51% | 23,422 |
| Apr 3, 2026 | 11,550.00 | 11,680.00 | 11,500.00 | 11,660.00 | 11,660.00 | 1.30% | 6,748 |
| Apr 2, 2026 | 12,000.00 | 12,100.00 | 10,810.00 | 11,510.00 | 11,510.00 | -3.84% | 48,628 |
| Apr 1, 2026 | 11,840.00 | 12,060.00 | 11,840.00 | 11,970.00 | 11,970.00 | 2.75% | 21,963 |
| Mar 31, 2026 | 11,510.00 | 11,890.00 | 11,510.00 | 11,650.00 | 11,650.00 | -0.60% | 21,218 |
| Mar 30, 2026 | 11,900.00 | 11,900.00 | 11,540.00 | 11,720.00 | 11,720.00 | -1.76% | 21,607 |
| Mar 27, 2026 | 11,690.00 | 12,400.00 | 11,510.00 | 11,930.00 | 11,930.00 | 1.97% | 36,563 |
| Mar 26, 2026 | 12,150.00 | 12,150.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.90% | 24,604 |
| Mar 25, 2026 | 11,910.00 | 12,050.00 | 11,870.00 | 12,050.00 | 12,050.00 | 1.35% | 16,187 |
| Mar 24, 2026 | 11,930.00 | 11,930.00 | 11,690.00 | 11,890.00 | 11,890.00 | 1.62% | 22,216 |
| Mar 23, 2026 | 11,780.00 | 11,920.00 | 11,600.00 | 11,700.00 | 11,700.00 | -2.42% | 27,813 |
| Mar 20, 2026 | 11,830.00 | 12,080.00 | 11,690.00 | 11,990.00 | 11,990.00 | 3.36% | 20,496 |
| Mar 19, 2026 | 11,720.00 | 11,810.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.86% | 32,242 |
| Mar 18, 2026 | 11,800.00 | 11,950.00 | 11,720.00 | 11,820.00 | 11,820.00 | 0.08% | 28,443 |
| Mar 17, 2026 | 11,860.00 | 11,930.00 | 11,690.00 | 11,810.00 | 11,810.00 | 1.11% | 19,679 |
| Mar 16, 2026 | 11,560.00 | 11,690.00 | 11,540.00 | 11,680.00 | 11,680.00 | -0.09% | 17,320 |
| Mar 13, 2026 | 11,500.00 | 11,840.00 | 11,460.00 | 11,690.00 | 11,690.00 | 0.43% | 18,506 |
| Mar 12, 2026 | 11,660.00 | 11,800.00 | 11,570.00 | 11,640.00 | 11,640.00 | 0.26% | 26,295 |
| Mar 11, 2026 | 11,700.00 | 11,940.00 | 11,510.00 | 11,610.00 | 11,610.00 | -0.26% | 26,793 |
| Mar 10, 2026 | 11,610.00 | 11,890.00 | 11,600.00 | 11,640.00 | 11,640.00 | 3.01% | 24,745 |
| Mar 9, 2026 | 11,530.00 | 11,770.00 | 11,020.00 | 11,300.00 | 11,300.00 | -5.44% | 45,621 |
| Mar 6, 2026 | 11,600.00 | 12,120.00 | 11,600.00 | 11,950.00 | 11,950.00 | -0.33% | 38,468 |
| Mar 5, 2026 | 11,400.00 | 11,990.00 | 11,400.00 | 11,990.00 | 11,990.00 | 7.34% | 52,026 |
| Mar 4, 2026 | 12,110.00 | 12,400.00 | 11,000.00 | 11,170.00 | 11,170.00 | -10.50% | 133,285 |
| Mar 3, 2026 | 12,670.00 | 12,810.00 | 12,480.00 | 12,480.00 | 12,480.00 | -3.78% | 73,723 |
| Feb 27, 2026 | 13,000.00 | 13,090.00 | 12,910.00 | 12,970.00 | 12,970.00 | -0.92% | 40,969 |
| Feb 26, 2026 | 13,420.00 | 13,470.00 | 13,080.00 | 13,090.00 | 13,090.00 | -1.58% | 67,161 |
| Feb 25, 2026 | 13,640.00 | 13,650.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.92% | 77,036 |
| Feb 24, 2026 | 13,490.00 | 13,640.00 | 13,450.00 | 13,560.00 | 13,560.00 | 1.04% | 46,507 |
| Feb 23, 2026 | 13,470.00 | 13,560.00 | 13,320.00 | 13,420.00 | 13,420.00 | 0.68% | 42,673 |
| Feb 20, 2026 | 13,550.00 | 13,570.00 | 13,320.00 | 13,330.00 | 13,330.00 | -1.33% | 61,683 |
| Feb 19, 2026 | 13,580.00 | 13,690.00 | 13,390.00 | 13,510.00 | 13,510.00 | - | 95,189 |
| Feb 13, 2026 | 13,720.00 | 13,740.00 | 13,450.00 | 13,510.00 | 13,510.00 | -0.22% | 41,493 |
| Feb 12, 2026 | 13,640.00 | 13,670.00 | 13,510.00 | 13,540.00 | 13,540.00 | -0.29% | 47,354 |
| Feb 11, 2026 | 13,670.00 | 13,740.00 | 13,510.00 | 13,580.00 | 13,580.00 | -0.51% | 29,122 |
| Feb 10, 2026 | 13,510.00 | 13,720.00 | 13,510.00 | 13,650.00 | 13,650.00 | 0.15% | 49,416 |
| Feb 9, 2026 | 13,200.00 | 13,660.00 | 13,200.00 | 13,630.00 | 13,630.00 | 4.20% | 90,700 |
| Feb 6, 2026 | 13,210.00 | 13,220.00 | 12,850.00 | 13,080.00 | 13,080.00 | -1.88% | 45,038 |
| Feb 5, 2026 | 13,450.00 | 13,680.00 | 13,330.00 | 13,330.00 | 13,330.00 | -0.89% | 51,151 |
| Feb 4, 2026 | 13,290.00 | 13,690.00 | 13,250.00 | 13,450.00 | 13,450.00 | 0.52% | 79,867 |
| Feb 3, 2026 | 13,100.00 | 13,770.00 | 12,930.00 | 13,380.00 | 13,380.00 | 3.08% | 70,827 |
| Feb 2, 2026 | 13,260.00 | 13,300.00 | 12,830.00 | 12,980.00 | 12,980.00 | -2.11% | 62,405 |
| Jan 30, 2026 | 13,430.00 | 13,550.00 | 13,150.00 | 13,260.00 | 13,260.00 | -0.53% | 97,277 |
| Jan 29, 2026 | 13,330.00 | 13,420.00 | 13,050.00 | 13,330.00 | 13,330.00 | 0.45% | 77,373 |
| Jan 28, 2026 | 13,350.00 | 13,520.00 | 13,240.00 | 13,270.00 | 13,270.00 | -0.60% | 73,528 |
| Jan 27, 2026 | 13,470.00 | 13,580.00 | 13,330.00 | 13,350.00 | 13,350.00 | -0.30% | 56,024 |
| Jan 26, 2026 | 13,300.00 | 13,500.00 | 13,200.00 | 13,390.00 | 13,390.00 | 1.90% | 62,095 |
| Jan 23, 2026 | 12,830.00 | 13,170.00 | 12,830.00 | 13,140.00 | 13,140.00 | 2.74% | 71,950 |
| Jan 22, 2026 | 12,650.00 | 12,980.00 | 12,510.00 | 12,790.00 | 12,790.00 | 2.08% | 55,205 |
| Jan 21, 2026 | 12,720.00 | 12,950.00 | 12,480.00 | 12,530.00 | 12,530.00 | -2.26% | 53,826 |
| Jan 20, 2026 | 12,720.00 | 12,910.00 | 12,570.00 | 12,820.00 | 12,820.00 | 0.79% | 41,561 |
| Jan 19, 2026 | 12,900.00 | 12,900.00 | 12,690.00 | 12,720.00 | 12,720.00 | -1.78% | 54,672 |
| Jan 16, 2026 | 12,980.00 | 13,040.00 | 12,900.00 | 12,950.00 | 12,950.00 | 0.08% | 29,709 |
| Jan 15, 2026 | 12,970.00 | 13,090.00 | 12,920.00 | 12,940.00 | 12,940.00 | -0.46% | 25,657 |
| Jan 14, 2026 | 13,020.00 | 13,150.00 | 12,960.00 | 13,000.00 | 13,000.00 | -0.08% | 29,175 |
| Jan 13, 2026 | 13,180.00 | 13,180.00 | 12,900.00 | 13,010.00 | 13,010.00 | -0.54% | 36,283 |
| Jan 12, 2026 | 13,210.00 | 13,220.00 | 13,000.00 | 13,080.00 | 13,080.00 | -0.98% | 52,488 |
| Jan 9, 2026 | 13,230.00 | 13,360.00 | 13,070.00 | 13,210.00 | 13,210.00 | - | 33,049 |
| Jan 8, 2026 | 13,160.00 | 13,430.00 | 13,070.00 | 13,210.00 | 13,210.00 | 0.30% | 47,824 |
| Jan 7, 2026 | 13,390.00 | 13,470.00 | 13,060.00 | 13,170.00 | 13,170.00 | -1.64% | 68,248 |
| Jan 6, 2026 | 13,940.00 | 13,940.00 | 13,290.00 | 13,390.00 | 13,390.00 | -3.88% | 94,728 |
| Jan 5, 2026 | 14,010.00 | 14,010.00 | 13,700.00 | 13,930.00 | 13,930.00 | 0.22% | 66,246 |
| Jan 2, 2026 | 13,260.00 | 13,900.00 | 13,260.00 | 13,900.00 | 13,900.00 | 6.68% | 151,975 |
| Dec 30, 2025 | 13,140.00 | 13,280.00 | 13,030.00 | 13,030.00 | 13,030.00 | -0.46% | 24,542 |
| Dec 29, 2025 | 13,220.00 | 13,220.00 | 13,050.00 | 13,090.00 | 13,090.00 | -1.58% | 41,951 |
| Dec 26, 2025 | 13,470.00 | 13,470.00 | 13,230.00 | 13,300.00 | 13,300.00 | 0.38% | 36,193 |
| Dec 24, 2025 | 13,380.00 | 13,430.00 | 13,250.00 | 13,250.00 | 13,250.00 | -0.23% | 33,738 |
| Dec 23, 2025 | 13,510.00 | 13,550.00 | 13,280.00 | 13,280.00 | 13,280.00 | -1.26% | 39,602 |
| Dec 22, 2025 | 13,460.00 | 13,680.00 | 13,450.00 | 13,450.00 | 13,450.00 | -0.30% | 49,417 |
| Dec 19, 2025 | 13,520.00 | 13,650.00 | 13,460.00 | 13,490.00 | 13,490.00 | -0.07% | 53,210 |
| Dec 18, 2025 | 13,620.00 | 13,720.00 | 13,470.00 | 13,500.00 | 13,500.00 | -1.60% | 29,296 |
| Dec 17, 2025 | 13,790.00 | 13,900.00 | 13,610.00 | 13,720.00 | 13,720.00 | 0.66% | 67,127 |
| Dec 16, 2025 | 13,400.00 | 13,820.00 | 13,400.00 | 13,630.00 | 13,630.00 | 0.81% | 105,894 |
| Dec 15, 2025 | 13,250.00 | 13,600.00 | 13,210.00 | 13,520.00 | 13,520.00 | 1.58% | 75,245 |
| Dec 12, 2025 | 13,330.00 | 13,430.00 | 13,250.00 | 13,310.00 | 13,310.00 | -0.30% | 21,258 |
| Dec 11, 2025 | 13,130.00 | 13,450.00 | 13,130.00 | 13,350.00 | 13,350.00 | 1.37% | 39,562 |
| Dec 10, 2025 | 13,270.00 | 13,420.00 | 13,120.00 | 13,170.00 | 13,170.00 | -0.90% | 26,195 |
| Dec 9, 2025 | 13,370.00 | 13,380.00 | 13,250.00 | 13,290.00 | 13,290.00 | -0.60% | 16,584 |
| Dec 8, 2025 | 13,530.00 | 13,570.00 | 13,280.00 | 13,370.00 | 13,370.00 | -1.04% | 35,336 |
| 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 |