Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,500.00 | 4,775.00 | 4,500.00 | 4,770.00 | 4,770.00 | 61,493 |
| 2026-10-16 | 4,410.00 | 4,700.00 | 4,410.00 | 4,680.00 | 4,680.00 | 47,409 |
| 2026-10-15 | 4,510.00 | 4,635.00 | 4,380.00 | 4,390.00 | 4,390.00 | 102,515 |
| 2026-10-14 | 4,570.00 | 4,740.00 | 4,570.00 | 4,620.00 | 4,620.00 | 26,101 |
| 2026-10-13 | 4,675.00 | 4,700.00 | 4,550.00 | 4,600.00 | 4,600.00 | 54,362 |
| 2026-10-12 | 4,905.00 | 4,980.00 | 4,730.00 | 4,730.00 | 4,730.00 | 77,937 |
| 2026-10-08 | 5,060.00 | 5,090.00 | 4,920.00 | 4,920.00 | 4,920.00 | 77,024 |
| 2026-10-07 | 4,995.00 | 5,200.00 | 4,995.00 | 5,080.00 | 5,080.00 | 75,432 |
| 2026-10-06 | 5,050.00 | 5,130.00 | 5,010.00 | 5,030.00 | 5,030.00 | 27,927 |
| 2026-10-02 | 5,100.00 | 5,160.00 | 5,050.00 | 5,050.00 | 5,050.00 | 32,531 |
| 2026-10-01 | 4,980.00 | 5,090.00 | 4,920.00 | 5,090.00 | 5,090.00 | 33,655 |
| 2026-09-30 | 4,995.00 | 5,070.00 | 4,985.00 | 4,985.00 | 4,985.00 | 29,185 |
| 2026-09-29 | 5,010.00 | 5,010.00 | 4,955.00 | 4,995.00 | 4,995.00 | 24,917 |
| 2026-09-28 | 4,985.00 | 5,080.00 | 4,945.00 | 5,010.00 | 5,010.00 | 24,891 |
| 2026-09-23 | 5,020.00 | 5,050.00 | 4,985.00 | 4,985.00 | 4,985.00 | 46,351 |
| 2026-09-22 | 5,050.00 | 5,110.00 | 5,010.00 | 5,010.00 | 5,010.00 | 27,238 |
| 2026-09-21 | 5,080.00 | 5,100.00 | 5,000.00 | 5,010.00 | 5,010.00 | 45,035 |
| 2026-09-18 | 5,140.00 | 5,170.00 | 5,070.00 | 5,100.00 | 5,100.00 | 62,770 |
| 2026-09-17 | 5,050.00 | 5,230.00 | 5,050.00 | 5,140.00 | 5,140.00 | 36,826 |
| 2026-09-16 | 5,220.00 | 5,220.00 | 5,010.00 | 5,030.00 | 5,030.00 | 56,744 |
| 2026-09-15 | 5,210.00 | 5,340.00 | 5,170.00 | 5,180.00 | 5,180.00 | 23,480 |
| 2026-09-14 | 5,210.00 | 5,340.00 | 5,200.00 | 5,250.00 | 5,250.00 | 70,426 |
| 2026-09-11 | 5,100.00 | 5,520.00 | 5,060.00 | 5,200.00 | 5,200.00 | 153,212 |
| 2026-09-10 | 5,170.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | 47,814 |
| 2026-09-09 | 5,110.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 64,579 |
| 2026-09-08 | 5,260.00 | 5,290.00 | 5,150.00 | 5,150.00 | 5,150.00 | 60,460 |
| 2026-09-07 | 5,290.00 | 5,300.00 | 5,190.00 | 5,250.00 | 5,250.00 | 33,047 |
| 2026-09-04 | 5,250.00 | 5,380.00 | 5,230.00 | 5,290.00 | 5,290.00 | 49,044 |
| 2026-09-03 | 5,320.00 | 5,360.00 | 5,150.00 | 5,300.00 | 5,300.00 | 62,229 |
| 2026-09-02 | 5,370.00 | 5,440.00 | 5,290.00 | 5,290.00 | 5,290.00 | 63,530 |
| 2026-09-01 | 5,640.00 | 5,670.00 | 5,400.00 | 5,550.00 | 5,550.00 | 86,088 |
| 2026-08-31 | 5,750.00 | 5,780.00 | 5,500.00 | 5,640.00 | 5,640.00 | 93,019 |
| 2026-08-28 | 5,490.00 | 5,760.00 | 5,470.00 | 5,750.00 | 5,750.00 | 146,540 |
| 2026-08-27 | 5,600.00 | 5,660.00 | 5,420.00 | 5,490.00 | 5,490.00 | 89,950 |
| 2026-08-26 | 5,630.00 | 5,680.00 | 5,500.00 | 5,680.00 | 5,680.00 | 61,125 |
| 2026-08-25 | 5,300.00 | 5,660.00 | 5,200.00 | 5,630.00 | 5,630.00 | 128,649 |
| 2026-08-24 | 5,300.00 | 5,430.00 | 5,240.00 | 5,340.00 | 5,340.00 | 60,609 |
| 2026-08-21 | 5,360.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,310.00 | 60,101 |
| 2026-08-20 | 5,280.00 | 5,460.00 | 5,280.00 | 5,410.00 | 5,410.00 | 73,317 |
| 2026-08-19 | 5,400.00 | 5,450.00 | 5,130.00 | 5,270.00 | 5,270.00 | 96,708 |
| 2026-08-18 | 5,700.00 | 5,780.00 | 5,340.00 | 5,340.00 | 5,340.00 | 290,143 |
| 2026-08-14 | 5,900.00 | 6,070.00 | 5,770.00 | 5,860.00 | 5,860.00 | 157,019 |
| 2026-08-13 | 6,190.00 | 6,250.00 | 5,800.00 | 5,800.00 | 5,800.00 | 257,245 |
| 2026-08-12 | 6,050.00 | 6,650.00 | 5,900.00 | 6,250.00 | 6,250.00 | 1,003,790 |
| 2026-08-11 | 5,750.00 | 6,100.00 | 5,690.00 | 5,930.00 | 5,930.00 | 385,198 |
| 2026-08-10 | 5,570.00 | 5,720.00 | 5,450.00 | 5,720.00 | 5,720.00 | 106,474 |
| 2026-08-07 | 5,480.00 | 5,710.00 | 5,370.00 | 5,600.00 | 5,600.00 | 105,788 |
| 2026-08-06 | 5,350.00 | 5,500.00 | 5,300.00 | 5,480.00 | 5,480.00 | 129,921 |
| 2026-08-05 | 5,350.00 | 5,390.00 | 5,140.00 | 5,370.00 | 5,370.00 | 92,408 |
| 2026-08-04 | 5,010.00 | 5,300.00 | 5,010.00 | 5,270.00 | 5,270.00 | 71,041 |
| 2026-08-03 | 5,040.00 | 5,160.00 | 4,925.00 | 5,010.00 | 5,010.00 | 48,406 |
| 2026-07-31 | 4,680.00 | 5,070.00 | 4,680.00 | 5,050.00 | 5,050.00 | 94,002 |
| 2026-07-30 | 4,190.00 | 4,815.00 | 4,190.00 | 4,625.00 | 4,625.00 | 79,954 |
| 2026-07-29 | 4,800.00 | 5,110.00 | 4,450.00 | 4,585.00 | 4,585.00 | 190,123 |
| 2026-07-28 | 5,130.00 | 5,130.00 | 4,780.00 | 4,785.00 | 4,785.00 | 56,650 |
| 2026-07-27 | 5,090.00 | 5,270.00 | 5,000.00 | 5,120.00 | 5,120.00 | 79,682 |
| 2026-07-24 | 5,010.00 | 5,210.00 | 4,940.00 | 4,985.00 | 4,985.00 | 70,619 |
| 2026-07-23 | 4,950.00 | 5,100.00 | 4,860.00 | 5,080.00 | 5,080.00 | 79,636 |
| 2026-07-22 | 4,965.00 | 5,070.00 | 4,845.00 | 4,875.00 | 4,875.00 | 86,718 |
| 2026-07-21 | 4,810.00 | 5,030.00 | 4,800.00 | 4,920.00 | 4,920.00 | 116,565 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 50.0000 KRW |
| 2025-03-28 | 120.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.