Stock listing

KRX:237880 CLIO Cosmetics co., Ltd (클리오) 주가

Follow CLIO Cosmetics co., Ltd into a list and get an email when it puts out news.

Share price · KRX:237880

₩11,020 KRW +170 (+1.6%)

Close on Oct 30, 2026

Past year -24.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩10,800 – ₩11,450 KRWOct 30, 2026
Volume: 65,475 sharesOct 30, 2026
Market cap: ₩193.1B KRWAt the close on Oct 30, 2026 · price × 17.52M shares outstanding
52-week range: ₩8,800.00 – ₩14,800 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩1.34B KRWMedian day 55,310 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:237880 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩11,020	+170	+1.6%	₩10,880	₩11,450	₩10,800	65,475
Thu, Oct 29	₩10,850	0	0.0%	₩11,100	₩11,260	₩10,850	48,853
Wed, Oct 28	₩10,850	+140	+1.3%	₩10,900	₩11,070	₩10,800	27,462
Tue, Oct 27	₩10,710	+10	+0.1%	₩10,700	₩10,960	₩10,650	18,587
Mon, Oct 26	₩10,700	-270	-2.5%	₩11,000	₩11,050	₩10,600	46,183
Fri, Oct 23	₩10,970	-210	-1.9%	₩11,160	₩11,230	₩10,950	33,525
Thu, Oct 22	₩11,180	0	0.0%	₩11,240	₩11,550	₩11,040	40,515
Wed, Oct 21	₩11,180	-180	-1.6%	₩11,400	₩11,480	₩11,180	16,269
Tue, Oct 20	₩11,360	-70	-0.6%	₩11,240	₩11,650	₩11,240	44,908
Mon, Oct 19	₩11,430	+90	+0.8%	₩11,200	₩11,440	₩10,650	29,866
Fri, Oct 16	₩11,340	+640	+6.0%	₩10,600	₩11,540	₩10,600	50,334
Thu, Oct 15	₩10,700	-320	-2.9%	₩10,700	₩10,880	₩10,570	46,511
Wed, Oct 14	₩11,020	-190	-1.7%	₩11,270	₩11,340	₩10,890	49,059
Tue, Oct 13	₩11,210	-640	-5.4%	₩11,800	₩11,800	₩11,070	71,730
Mon, Oct 12	₩11,850	-330	-2.7%	₩12,150	₩12,400	₩11,850	31,553
Thu, Oct 8	₩12,180	-250	-2.0%	₩12,500	₩13,050	₩12,170	99,893
Wed, Oct 7	₩12,430	+470	+3.9%	₩12,130	₩12,600	₩12,100	90,292
Tue, Oct 6	₩11,960	-20	-0.2%	₩12,080	₩12,150	₩11,790	62,565
Fri, Oct 2	₩11,980	-130	-1.1%	₩12,140	₩12,270	₩11,930	19,591
Thu, Oct 1	₩12,110	+410	+3.5%	₩11,800	₩12,270	₩11,710	55,248
Wed, Sep 30	₩11,700	-320	-2.7%	₩12,140	₩12,150	₩11,700	55,384
Tue, Sep 29	₩12,020	-90	-0.7%	₩12,140	₩12,250	₩12,010	36,842
Mon, Sep 28	₩12,110	+210	+1.8%	₩12,050	₩12,180	₩11,890	17,765
Wed, Sep 23	₩11,900	-180	-1.5%	₩12,020	₩12,090	₩11,870	41,922
Tue, Sep 22	₩12,080	-100	-0.8%	₩12,220	₩12,330	₩12,040	45,406
Mon, Sep 21	₩12,180	-160	-1.3%	₩12,340	₩12,370	₩12,170	36,926
Fri, Sep 18	₩12,340	+80	+0.7%	₩12,300	₩12,580	₩12,260	52,097
Thu, Sep 17	₩12,260	+150	+1.2%	₩12,180	₩12,520	₩12,130	32,373
Wed, Sep 16	₩12,110	-200	-1.6%	₩12,190	₩12,380	₩12,100	35,177
Tue, Sep 15	₩12,310	-200	-1.6%	₩12,530	₩12,600	₩12,300	48,605
Mon, Sep 14	₩12,510	+60	+0.5%	₩12,820	₩12,820	₩12,200	100,124
Fri, Sep 11	₩12,450	+350	+2.9%	₩12,200	₩12,700	₩12,030	118,044
Thu, Sep 10	₩12,100	+50	+0.4%	₩12,200	₩12,230	₩11,850	44,771
Wed, Sep 9	₩12,050	+150	+1.3%	₩12,070	₩12,460	₩12,050	109,394
Tue, Sep 8	₩11,900	-260	-2.1%	₩12,250	₩12,380	₩11,900	68,807
Mon, Sep 7	₩12,160	-210	-1.7%	₩12,470	₩12,470	₩12,100	55,703
Fri, Sep 4	₩12,370	-140	-1.1%	₩12,560	₩12,650	₩12,280	78,881
Thu, Sep 3	₩12,510	-340	-2.6%	₩12,820	₩12,890	₩12,300	88,142
Wed, Sep 2	₩12,850	-390	-2.9%	₩12,850	₩13,010	₩12,800	52,110
Tue, Sep 1	₩13,240	-160	-1.2%	₩13,400	₩13,550	₩13,000	84,886
Mon, Aug 31	₩13,400	-30	-0.2%	₩13,460	₩13,460	₩13,110	113,149
Fri, Aug 28	₩13,430	+660	+5.2%	₩12,850	₩13,480	₩12,790	197,516
Thu, Aug 27	₩12,770	-80	-0.6%	₩12,670	₩12,800	₩12,540	85,049
Wed, Aug 26	₩12,850	-470	-3.5%	₩13,200	₩13,290	₩12,750	115,762
Tue, Aug 25	₩13,320	+510	+4.0%	₩13,000	₩13,320	₩12,650	174,996
Mon, Aug 24	₩12,810	+160	+1.3%	₩12,550	₩12,920	₩12,460	107,867
Fri, Aug 21	₩12,650	-390	-3.0%	₩12,840	₩13,150	₩12,530	204,677
Thu, Aug 20	₩13,040	+120	+0.9%	₩12,570	₩13,100	₩12,570	140,355
Wed, Aug 19	₩12,920	-580	-4.3%	₩13,880	₩13,900	₩12,780	269,618
Tue, Aug 18	₩13,500	-730	-5.1%	₩14,050	₩14,100	₩13,200	325,253
Fri, Aug 14	₩14,230	+2,730	+23.7%	₩13,650	₩14,800	₩13,180	1,717,610
Thu, Aug 13	₩11,500	-660	-5.4%	₩11,920	₩12,130	₩11,500	130,026
Wed, Aug 12	₩12,160	+500	+4.3%	₩11,800	₩12,480	₩11,640	227,517
Tue, Aug 11	₩11,660	+350	+3.1%	₩11,370	₩11,720	₩11,310	97,865
Mon, Aug 10	₩11,310	+120	+1.1%	₩11,190	₩11,310	₩10,960	54,612
Fri, Aug 7	₩11,190	+20	+0.2%	₩11,100	₩11,270	₩10,960	35,808
Thu, Aug 6	₩11,170	+320	+2.9%	₩10,850	₩11,170	₩10,830	55,371
Wed, Aug 5	₩10,850	-10	-0.1%	₩10,900	₩11,060	₩10,780	48,751
Tue, Aug 4	₩10,860	+140	+1.3%	₩10,730	₩10,940	₩10,730	22,468
Mon, Aug 3	₩10,720	-100	-0.9%	₩10,880	₩10,920	₩10,510	44,180
Fri, Jul 31	₩10,820	+520	+5.0%	₩10,470	₩10,840	₩10,240	74,767
Thu, Jul 30	₩10,300	+500	+5.1%	₩9,660.00	₩10,600	₩9,660.00	92,185