CLIO Cosmetics co., Ltd 237880
KRX · South Korea · Consumer Non-Durables
KRW 11,980.00-130.00 (-1.07%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,980.00 | -1.07% | KRW 12,140.00 | KRW 12,270.00 | KRW 11,930.00 | 19.11K |
| 2026-10-01 | KRW 12,110.00 | +3.50% | KRW 11,800.00 | KRW 12,270.00 | KRW 11,710.00 | 55.25K |
| 2026-09-30 | KRW 11,700.00 | -2.66% | KRW 12,140.00 | KRW 12,150.00 | KRW 11,700.00 | 55.38K |
| 2026-09-29 | KRW 12,020.00 | -0.74% | KRW 12,140.00 | KRW 12,250.00 | KRW 12,010.00 | 36.84K |
| 2026-09-28 | KRW 12,110.00 | +1.76% | KRW 12,050.00 | KRW 12,180.00 | KRW 11,890.00 | 17.77K |
| 2026-09-23 | KRW 11,900.00 | -1.49% | KRW 12,020.00 | KRW 12,090.00 | KRW 11,870.00 | 41.92K |
| 2026-09-22 | KRW 12,080.00 | -0.82% | KRW 12,220.00 | KRW 12,330.00 | KRW 12,040.00 | 45.41K |
| 2026-09-21 | KRW 12,180.00 | -1.30% | KRW 12,340.00 | KRW 12,370.00 | KRW 12,170.00 | 36.93K |
| 2026-09-18 | KRW 12,340.00 | +0.65% | KRW 12,300.00 | KRW 12,580.00 | KRW 12,260.00 | 52.10K |
| 2026-09-17 | KRW 12,260.00 | +1.24% | KRW 12,180.00 | KRW 12,520.00 | KRW 12,130.00 | 32.37K |
| 2026-09-16 | KRW 12,110.00 | -1.62% | KRW 12,190.00 | KRW 12,380.00 | KRW 12,100.00 | 35.18K |
| 2026-09-15 | KRW 12,310.00 | -1.60% | KRW 12,530.00 | KRW 12,600.00 | KRW 12,300.00 | 48.61K |
| 2026-09-14 | KRW 12,510.00 | +0.48% | KRW 12,820.00 | KRW 12,820.00 | KRW 12,200.00 | 100.12K |
| 2026-09-11 | KRW 12,450.00 | +2.89% | KRW 12,200.00 | KRW 12,700.00 | KRW 12,030.00 | 118.04K |
| 2026-09-10 | KRW 12,100.00 | +0.41% | KRW 12,200.00 | KRW 12,230.00 | KRW 11,850.00 | 44.77K |
| 2026-09-09 | KRW 12,050.00 | +1.26% | KRW 12,070.00 | KRW 12,460.00 | KRW 12,050.00 | 109.39K |
| 2026-09-08 | KRW 11,900.00 | -2.14% | KRW 12,250.00 | KRW 12,380.00 | KRW 11,900.00 | 68.81K |
| 2026-09-07 | KRW 12,160.00 | -1.70% | KRW 12,470.00 | KRW 12,470.00 | KRW 12,100.00 | 55.70K |
| 2026-09-04 | KRW 12,370.00 | -1.12% | KRW 12,560.00 | KRW 12,650.00 | KRW 12,280.00 | 78.88K |
| 2026-09-03 | KRW 12,510.00 | -2.65% | KRW 12,820.00 | KRW 12,890.00 | KRW 12,300.00 | 88.14K |
| 2026-09-02 | KRW 12,850.00 | -2.95% | KRW 12,850.00 | KRW 13,010.00 | KRW 12,800.00 | 52.11K |
| 2026-09-01 | KRW 13,240.00 | -1.19% | KRW 13,400.00 | KRW 13,550.00 | KRW 13,000.00 | 84.89K |
| 2026-08-31 | KRW 13,400.00 | -0.22% | KRW 13,460.00 | KRW 13,460.00 | KRW 13,110.00 | 113.15K |
| 2026-08-28 | KRW 13,430.00 | +5.17% | KRW 12,850.00 | KRW 13,480.00 | KRW 12,790.00 | 197.52K |
| 2026-08-27 | KRW 12,770.00 | -0.62% | KRW 12,670.00 | KRW 12,800.00 | KRW 12,540.00 | 85.05K |
| 2026-08-26 | KRW 12,850.00 | -3.53% | KRW 13,200.00 | KRW 13,290.00 | KRW 12,750.00 | 115.76K |
| 2026-08-25 | KRW 13,320.00 | +3.98% | KRW 13,000.00 | KRW 13,320.00 | KRW 12,650.00 | 175.00K |
| 2026-08-24 | KRW 12,810.00 | +1.26% | KRW 12,550.00 | KRW 12,920.00 | KRW 12,460.00 | 107.87K |
| 2026-08-21 | KRW 12,650.00 | -2.99% | KRW 12,840.00 | KRW 13,150.00 | KRW 12,530.00 | 204.68K |
| 2026-08-20 | KRW 13,040.00 | +0.93% | KRW 12,570.00 | KRW 13,100.00 | KRW 12,570.00 | 140.36K |
| 2026-08-19 | KRW 12,920.00 | -4.30% | KRW 13,880.00 | KRW 13,900.00 | KRW 12,780.00 | 269.62K |
| 2026-08-18 | KRW 13,500.00 | -5.13% | KRW 14,050.00 | KRW 14,100.00 | KRW 13,200.00 | 325.25K |
| 2026-08-14 | KRW 14,230.00 | +23.74% | KRW 13,650.00 | KRW 14,800.00 | KRW 13,180.00 | 1.72M |
| 2026-08-13 | KRW 11,500.00 | -5.43% | KRW 11,920.00 | KRW 12,130.00 | KRW 11,500.00 | 130.03K |
| 2026-08-12 | KRW 12,160.00 | +4.29% | KRW 11,800.00 | KRW 12,480.00 | KRW 11,640.00 | 227.52K |
| 2026-08-11 | KRW 11,660.00 | +3.09% | KRW 11,370.00 | KRW 11,720.00 | KRW 11,310.00 | 97.87K |
| 2026-08-10 | KRW 11,310.00 | +1.07% | KRW 11,190.00 | KRW 11,310.00 | KRW 10,960.00 | 54.61K |
| 2026-08-07 | KRW 11,190.00 | +0.18% | KRW 11,100.00 | KRW 11,270.00 | KRW 10,960.00 | 35.81K |
| 2026-08-06 | KRW 11,170.00 | +2.95% | KRW 10,850.00 | KRW 11,170.00 | KRW 10,830.00 | 55.37K |
| 2026-08-05 | KRW 10,850.00 | -0.09% | KRW 10,900.00 | KRW 11,060.00 | KRW 10,780.00 | 48.75K |
| 2026-08-04 | KRW 10,860.00 | +1.31% | KRW 10,730.00 | KRW 10,940.00 | KRW 10,730.00 | 22.47K |
| 2026-08-03 | KRW 10,720.00 | -0.92% | KRW 10,880.00 | KRW 10,920.00 | KRW 10,510.00 | 44.18K |
| 2026-07-31 | KRW 10,820.00 | +5.05% | KRW 10,470.00 | KRW 10,840.00 | KRW 10,240.00 | 74.77K |
| 2026-07-30 | KRW 10,300.00 | +5.10% | KRW 9,660.00 | KRW 10,600.00 | KRW 9,660.00 | 92.19K |
| 2026-07-29 | KRW 9,800.00 | -2.10% | KRW 10,000.00 | KRW 10,620.00 | KRW 9,720.00 | 97.12K |
| 2026-07-28 | KRW 10,010.00 | -4.48% | KRW 10,280.00 | KRW 10,510.00 | KRW 10,000.00 | 29.13K |
| 2026-07-27 | KRW 10,480.00 | +5.33% | KRW 10,030.00 | KRW 10,570.00 | KRW 10,030.00 | 62.60K |
| 2026-07-24 | KRW 9,950.00 | -2.45% | KRW 10,190.00 | KRW 10,290.00 | KRW 9,950.00 | 43.22K |
| 2026-07-23 | KRW 10,200.00 | +3.98% | KRW 9,740.00 | KRW 10,290.00 | KRW 9,740.00 | 43.83K |
| 2026-07-22 | KRW 9,810.00 | -1.41% | KRW 10,000.00 | KRW 10,100.00 | KRW 9,800.00 | 51.81K |
| 2026-07-21 | KRW 9,950.00 | -0.30% | KRW 9,990.00 | KRW 10,040.00 | KRW 9,600.00 | 57.31K |
| 2026-07-20 | KRW 9,980.00 | -7.08% | KRW 10,670.00 | KRW 10,670.00 | KRW 9,800.00 | 68.99K |
| 2026-07-16 | KRW 10,740.00 | -2.01% | KRW 10,930.00 | KRW 10,980.00 | KRW 10,630.00 | 61.82K |
| 2026-07-15 | KRW 10,960.00 | +3.40% | KRW 10,610.00 | KRW 10,960.00 | KRW 10,500.00 | 72.62K |
| 2026-07-14 | KRW 10,600.00 | -3.72% | KRW 11,080.00 | KRW 11,190.00 | KRW 10,500.00 | 132.71K |
| 2026-07-13 | KRW 11,010.00 | -4.76% | KRW 11,410.00 | KRW 11,680.00 | KRW 10,930.00 | 123.50K |
| 2026-07-10 | KRW 11,560.00 | +3.58% | KRW 10,920.00 | KRW 11,760.00 | KRW 10,750.00 | 176.89K |
| 2026-07-09 | KRW 11,160.00 | -7.00% | KRW 11,350.00 | KRW 11,550.00 | KRW 10,720.00 | 297.57K |
| 2026-07-08 | KRW 12,000.00 | +6.86% | KRW 12,770.00 | KRW 12,770.00 | KRW 11,280.00 | 656.30K |
| 2026-07-07 | KRW 11,230.00 | +12.86% | KRW 9,980.00 | KRW 11,500.00 | KRW 9,980.00 | 273.96K |
| 2026-07-06 | KRW 9,950.00 | -1.87% | KRW 10,100.00 | KRW 10,290.00 | KRW 9,560.00 | 16.49K |
| 2026-07-03 | KRW 10,140.00 | +1.30% | KRW 10,100.00 | KRW 10,260.00 | KRW 9,450.00 | 18.40K |
| 2026-07-02 | KRW 10,010.00 | -0.50% | KRW 10,150.00 | KRW 10,390.00 | KRW 9,930.00 | 39.49K |
| 2026-07-01 | KRW 10,060.00 | +4.79% | KRW 9,800.00 | KRW 10,110.00 | KRW 9,590.00 | 29.97K |
| 2026-06-30 | KRW 9,600.00 | -3.52% | KRW 9,960.00 | KRW 9,960.00 | KRW 9,600.00 | 15.51K |
| 2026-06-29 | KRW 9,950.00 | +10.07% | KRW 8,860.00 | KRW 9,950.00 | KRW 8,860.00 | 31.46K |
| 2026-06-26 | KRW 9,040.00 | -4.03% | KRW 9,400.00 | KRW 9,490.00 | KRW 8,800.00 | 61.41K |
| 2026-06-25 | KRW 9,420.00 | -0.11% | KRW 9,460.00 | KRW 9,690.00 | KRW 9,350.00 | 24.01K |
| 2026-06-24 | KRW 9,430.00 | -0.84% | KRW 9,420.00 | KRW 9,690.00 | KRW 9,330.00 | 31.49K |
| 2026-06-23 | KRW 9,510.00 | -4.71% | KRW 10,100.00 | KRW 10,130.00 | KRW 9,510.00 | 47.57K |
| 2026-06-22 | KRW 9,980.00 | -0.40% | KRW 10,020.00 | KRW 10,200.00 | KRW 9,880.00 | 35.29K |
| 2026-06-19 | KRW 10,020.00 | -2.91% | KRW 10,250.00 | KRW 10,400.00 | KRW 9,920.00 | 52.97K |
| 2026-06-18 | KRW 10,320.00 | -3.10% | KRW 10,660.00 | KRW 10,850.00 | KRW 10,050.00 | 22.60K |
| 2026-06-17 | KRW 10,650.00 | +0.09% | KRW 10,780.00 | KRW 10,780.00 | KRW 10,550.00 | 19.27K |
| 2026-06-16 | KRW 10,640.00 | -0.37% | KRW 10,680.00 | KRW 10,780.00 | KRW 10,550.00 | 16.28K |
| 2026-06-15 | KRW 10,680.00 | -0.56% | KRW 10,800.00 | KRW 10,900.00 | KRW 10,640.00 | 17.83K |
| 2026-06-12 | KRW 10,740.00 | +1.90% | KRW 10,740.00 | KRW 10,900.00 | KRW 10,600.00 | 22.27K |
| 2026-06-11 | KRW 10,540.00 | +1.44% | KRW 10,200.00 | KRW 10,540.00 | KRW 10,110.00 | 25.20K |
| 2026-06-10 | KRW 10,390.00 | +1.76% | KRW 10,070.00 | KRW 10,490.00 | KRW 10,070.00 | 49.87K |
| 2026-06-09 | KRW 10,210.00 | +1.49% | KRW 10,010.00 | KRW 10,400.00 | KRW 10,010.00 | 34.81K |
| 2026-06-08 | KRW 10,060.00 | -5.00% | KRW 9,970.00 | KRW 10,510.00 | KRW 9,900.00 | 36.88K |
| 2026-06-05 | KRW 10,590.00 | +0.67% | KRW 10,420.00 | KRW 10,750.00 | KRW 10,410.00 | 35.15K |
| 2026-06-04 | KRW 10,520.00 | -2.95% | KRW 10,600.00 | KRW 10,860.00 | KRW 10,510.00 | 35.61K |
| 2026-06-02 | KRW 10,840.00 | -0.64% | KRW 10,850.00 | KRW 10,850.00 | KRW 10,400.00 | 43.45K |
| 2026-06-01 | KRW 10,910.00 | -5.46% | KRW 11,450.00 | KRW 11,450.00 | KRW 10,910.00 | 70.93K |
| 2026-05-29 | KRW 11,540.00 | +3.41% | KRW 11,120.00 | KRW 11,690.00 | KRW 10,900.00 | 65.25K |
| 2026-05-28 | KRW 11,160.00 | -3.71% | KRW 11,600.00 | KRW 11,780.00 | KRW 10,910.00 | 42.01K |
| 2026-05-27 | KRW 11,590.00 | -3.82% | KRW 12,050.00 | KRW 12,150.00 | KRW 11,120.00 | 33.64K |
| 2026-05-26 | KRW 12,050.00 | +0.17% | KRW 12,330.00 | KRW 12,360.00 | KRW 11,870.00 | 26.38K |
| 2026-05-22 | KRW 12,030.00 | +1.95% | KRW 11,930.00 | KRW 12,090.00 | KRW 11,300.00 | 33.48K |