Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 10,070.00 | 10,250.00 | 9,710.00 | 9,780.00 | 9,578.68 | 316,672 |
| 2024-07-24 | 10,330.00 | 10,630.00 | 10,120.00 | 10,150.00 | 9,941.06 | 426,722 |
| 2024-07-23 | 10,150.00 | 10,300.00 | 9,800.00 | 10,280.00 | 10,068.39 | 462,359 |
| 2024-07-22 | 10,150.00 | 10,460.00 | 9,930.00 | 10,060.00 | 9,852.91 | 537,921 |
| 2024-07-19 | 9,820.00 | 10,050.00 | 9,670.00 | 9,980.00 | 9,774.56 | 318,943 |
| 2024-07-18 | 9,920.00 | 9,990.00 | 9,580.00 | 9,820.00 | 9,617.85 | 408,298 |
| 2024-07-17 | 10,200.00 | 10,390.00 | 9,980.00 | 10,030.00 | 9,823.53 | 672,865 |
| 2024-07-16 | 10,700.00 | 10,740.00 | 9,960.00 | 10,080.00 | 9,872.50 | 753,881 |
| 2024-07-15 | 10,870.00 | 11,050.00 | 10,580.00 | 10,670.00 | 10,450.36 | 337,189 |
| 2024-07-12 | 11,150.00 | 11,340.00 | 10,640.00 | 10,800.00 | 10,577.68 | 545,977 |
| 2024-07-11 | 12,180.00 | 12,240.00 | 11,200.00 | 11,210.00 | 10,979.24 | 828,075 |
| 2024-07-10 | 11,970.00 | 11,980.00 | 11,450.00 | 11,840.00 | 11,596.27 | 482,575 |
| 2024-07-09 | 11,680.00 | 11,940.00 | 11,130.00 | 11,710.00 | 11,468.95 | 747,361 |
| 2024-07-08 | 10,800.00 | 11,620.00 | 10,610.00 | 11,430.00 | 11,194.71 | 1,349,057 |
| 2024-07-05 | 10,910.00 | 11,340.00 | 10,450.00 | 10,450.00 | 10,234.89 | 655,093 |
| 2024-07-04 | 11,030.00 | 11,080.00 | 10,660.00 | 10,880.00 | 10,656.03 | 522,050 |
| 2024-07-03 | 11,120.00 | 11,120.00 | 10,500.00 | 11,030.00 | 10,802.95 | 655,657 |
| 2024-07-02 | 11,510.00 | 11,610.00 | 10,900.00 | 11,000.00 | 10,773.56 | 808,930 |
| 2024-07-01 | 11,870.00 | 12,390.00 | 11,400.00 | 11,460.00 | 11,224.10 | 874,102 |
| 2024-06-28 | 12,190.00 | 12,230.00 | 11,590.00 | 11,830.00 | 11,586.48 | 909,996 |
| 2024-06-27 | 13,160.00 | 13,600.00 | 12,050.00 | 12,200.00 | 11,948.86 | 1,533,965 |
| 2024-06-26 | 12,950.00 | 13,330.00 | 12,320.00 | 12,860.00 | 12,595.28 | 696,947 |
| 2024-06-25 | 13,260.00 | 13,430.00 | 12,100.00 | 12,760.00 | 12,497.33 | 986,828 |
| 2024-06-24 | 13,170.00 | 13,490.00 | 12,870.00 | 13,330.00 | 13,055.60 | 543,644 |
| 2024-06-21 | 12,970.00 | 13,560.00 | 12,550.00 | 13,150.00 | 12,879.31 | 1,174,923 |
| 2024-06-20 | 13,740.00 | 14,000.00 | 12,710.00 | 12,970.00 | 12,703.01 | 1,307,138 |
| 2024-06-19 | 15,160.00 | 15,620.00 | 13,520.00 | 13,740.00 | 13,457.16 | 1,502,660 |
| 2024-06-18 | 14,790.00 | 16,000.00 | 14,140.00 | 15,080.00 | 14,769.58 | 1,785,276 |
| 2024-06-17 | 15,100.00 | 15,540.00 | 14,200.00 | 14,380.00 | 14,083.99 | 1,110,721 |
| 2024-06-14 | 15,380.00 | 17,190.00 | 15,090.00 | 15,700.00 | 15,376.81 | 4,023,796 |
| 2024-06-13 | 13,420.00 | 15,900.00 | 13,170.00 | 14,910.00 | 14,603.08 | 6,620,273 |
| 2024-06-12 | 12,440.00 | 13,470.00 | 12,200.00 | 13,000.00 | 12,732.39 | 1,499,021 |
| 2024-06-11 | 12,170.00 | 12,850.00 | 11,690.00 | 12,190.00 | 11,939.07 | 659,004 |
| 2024-06-10 | 11,860.00 | 12,290.00 | 11,560.00 | 12,120.00 | 11,870.51 | 670,880 |
| 2024-06-07 | 12,430.00 | 12,580.00 | 11,850.00 | 12,010.00 | 11,762.77 | 612,596 |
| 2024-06-05 | 11,760.00 | 12,280.00 | 10,850.00 | 12,280.00 | 12,027.22 | 1,380,558 |
| 2024-06-04 | 12,520.00 | 13,280.00 | 11,680.00 | 11,760.00 | 11,517.92 | 1,762,976 |
| 2024-06-03 | 10,900.00 | 12,860.00 | 10,600.00 | 12,640.00 | 12,379.80 | 2,522,508 |
| 2024-05-31 | 10,670.00 | 11,330.00 | 10,430.00 | 10,690.00 | 10,469.95 | 1,034,737 |
| 2024-05-30 | 10,540.00 | 10,970.00 | 10,310.00 | 10,640.00 | 10,420.98 | 1,258,660 |
| 2024-05-29 | 9,510.00 | 11,220.00 | 9,380.00 | 10,710.00 | 10,489.53 | 4,633,636 |
| 2024-05-28 | 9,650.00 | 10,010.00 | 9,390.00 | 9,460.00 | 9,265.27 | 483,674 |
| 2024-05-27 | 9,700.00 | 9,950.00 | 9,500.00 | 9,640.00 | 9,441.56 | 616,370 |
| 2024-05-24 | 10,050.00 | 10,450.00 | 9,660.00 | 9,800.00 | 9,598.27 | 1,128,042 |
| 2024-05-23 | 9,900.00 | 10,100.00 | 9,450.00 | 9,750.00 | 9,549.30 | 635,648 |
| 2024-05-22 | 10,000.00 | 10,390.00 | 9,660.00 | 10,110.00 | 9,901.89 | 1,426,394 |
| 2024-05-21 | 8,940.00 | 9,780.00 | 8,750.00 | 9,780.00 | 9,578.68 | 1,601,869 |
| 2024-05-20 | 9,100.00 | 9,200.00 | 8,680.00 | 8,940.00 | 8,755.97 | 706,315 |
| 2024-05-17 | 9,190.00 | 9,400.00 | 8,570.00 | 8,870.00 | 8,687.41 | 891,562 |
| 2024-05-16 | 9,610.00 | 10,250.00 | 8,890.00 | 9,090.00 | 8,902.88 | 2,017,095 |
| 2024-05-14 | 10,050.00 | 10,400.00 | 9,240.00 | 9,410.00 | 9,216.29 | 1,312,923 |
| 2024-05-13 | 10,210.00 | 10,900.00 | 9,650.00 | 9,770.00 | 9,568.88 | 1,795,730 |
| 2024-05-10 | 9,170.00 | 11,000.00 | 8,880.00 | 9,940.00 | 9,735.38 | 4,508,304 |
| 2024-05-09 | 8,850.00 | 9,350.00 | 8,710.00 | 8,930.00 | 8,746.18 | 1,204,984 |
| 2024-05-08 | 8,700.00 | 8,860.00 | 8,480.00 | 8,810.00 | 8,628.65 | 380,862 |
| 2024-05-07 | 8,760.00 | 8,850.00 | 8,430.00 | 8,800.00 | 8,618.85 | 441,663 |
| 2024-05-03 | 8,670.00 | 9,170.00 | 8,370.00 | 8,800.00 | 8,618.85 | 891,193 |
| 2024-05-02 | 8,900.00 | 9,300.00 | 8,530.00 | 8,670.00 | 8,491.53 | 1,837,840 |
| 2024-04-30 | 7,700.00 | 8,940.00 | 7,630.00 | 8,600.00 | 8,422.97 | 3,063,899 |
| 2024-04-29 | 7,720.00 | 7,950.00 | 7,500.00 | 7,620.00 | 7,463.14 | 433,648 |
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.