Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,790.00 | 7,940.00 | 7,620.00 | 7,720.00 | 7,561.08 | 238,378 |
| 2024-04-25 | 7,740.00 | 7,910.00 | 7,650.00 | 7,800.00 | 7,639.44 | 263,135 |
| 2024-04-24 | 8,140.00 | 8,140.00 | 7,690.00 | 7,740.00 | 7,580.67 | 409,011 |
| 2024-04-23 | 8,140.00 | 8,380.00 | 7,840.00 | 8,070.00 | 7,903.88 | 460,046 |
| 2024-04-22 | 8,040.00 | 8,420.00 | 7,820.00 | 8,110.00 | 7,943.06 | 543,500 |
| 2024-04-19 | 8,020.00 | 8,230.00 | 7,600.00 | 8,130.00 | 7,962.64 | 841,865 |
| 2024-04-18 | 7,680.00 | 8,300.00 | 7,670.00 | 7,930.00 | 7,766.76 | 1,426,406 |
| 2024-04-17 | 7,030.00 | 7,800.00 | 7,030.00 | 7,600.00 | 7,443.55 | 1,257,290 |
| 2024-04-16 | 6,980.00 | 7,260.00 | 6,900.00 | 6,980.00 | 6,836.32 | 213,692 |
| 2024-04-15 | 7,140.00 | 7,160.00 | 6,710.00 | 7,060.00 | 6,914.67 | 241,657 |
| 2024-04-12 | 7,040.00 | 7,390.00 | 7,010.00 | 7,230.00 | 7,081.17 | 454,515 |
| 2024-04-11 | 6,900.00 | 7,160.00 | 6,730.00 | 7,060.00 | 6,914.67 | 313,765 |
| 2024-04-09 | 7,350.00 | 7,400.00 | 6,650.00 | 6,980.00 | 6,836.32 | 563,097 |
| 2024-04-08 | 7,140.00 | 7,350.00 | 6,920.00 | 7,350.00 | 7,198.70 | 531,312 |
| 2024-04-05 | 6,980.00 | 7,450.00 | 6,860.00 | 7,100.00 | 6,953.85 | 728,415 |
| 2024-04-04 | 6,810.00 | 7,200.00 | 6,590.00 | 7,110.00 | 6,963.64 | 633,768 |
| 2024-04-03 | 6,810.00 | 6,980.00 | 6,580.00 | 6,880.00 | 6,738.37 | 689,270 |
| 2024-04-02 | 7,090.00 | 7,110.00 | 6,620.00 | 6,780.00 | 6,640.43 | 869,550 |
| 2024-04-01 | 6,450.00 | 7,940.00 | 6,400.00 | 7,220.00 | 7,071.38 | 4,487,982 |
| 2024-03-29 | 6,200.00 | 6,420.00 | 6,130.00 | 6,360.00 | 6,229.08 | 286,034 |
| 2024-03-28 | 5,990.00 | 6,300.00 | 5,920.00 | 6,200.00 | 6,072.37 | 431,126 |
| 2024-03-27 | 5,860.00 | 6,030.00 | 5,690.00 | 5,950.00 | 5,827.52 | 178,895 |
| 2024-03-26 | 5,950.00 | 5,970.00 | 5,780.00 | 5,810.00 | 5,690.40 | 109,191 |
| 2024-03-25 | 5,850.00 | 5,890.00 | 5,650.00 | 5,820.00 | 5,700.20 | 138,818 |
| 2024-03-22 | 5,610.00 | 5,920.00 | 5,550.00 | 5,850.00 | 5,729.58 | 231,832 |
| 2024-03-21 | 5,690.00 | 5,690.00 | 5,470.00 | 5,550.00 | 5,435.75 | 61,775 |
| 2024-03-20 | 5,540.00 | 5,700.00 | 5,440.00 | 5,560.00 | 5,445.55 | 103,345 |
| 2024-03-19 | 5,680.00 | 5,680.00 | 5,440.00 | 5,440.00 | 5,328.02 | 111,896 |
| 2024-03-18 | 5,560.00 | 5,720.00 | 5,470.00 | 5,610.00 | 5,494.52 | 92,938 |
| 2024-03-15 | 5,350.00 | 5,590.00 | 5,320.00 | 5,560.00 | 5,445.55 | 118,011 |
| 2024-03-14 | 5,440.00 | 5,540.00 | 5,340.00 | 5,400.00 | 5,288.84 | 106,986 |
| 2024-03-13 | 5,590.00 | 5,640.00 | 5,310.00 | 5,490.00 | 5,376.99 | 262,673 |
| 2024-03-12 | 5,850.00 | 5,900.00 | 5,400.00 | 5,590.00 | 5,474.93 | 174,587 |
| 2024-03-11 | 5,700.00 | 5,910.00 | 5,680.00 | 5,810.00 | 5,690.40 | 81,240 |
| 2024-03-08 | 5,850.00 | 5,850.00 | 5,650.00 | 5,700.00 | 5,582.67 | 120,511 |
| 2024-03-07 | 5,800.00 | 5,920.00 | 5,650.00 | 5,690.00 | 5,572.87 | 107,039 |
| 2024-03-06 | 5,890.00 | 6,060.00 | 5,760.00 | 5,800.00 | 5,680.61 | 128,090 |
| 2024-03-05 | 5,710.00 | 6,100.00 | 5,710.00 | 5,910.00 | 5,788.34 | 329,710 |
| 2024-03-04 | 6,230.00 | 6,230.00 | 5,550.00 | 5,820.00 | 5,700.20 | 1,025,330 |
| 2024-02-29 | 5,730.00 | 6,510.00 | 5,550.00 | 6,290.00 | 6,160.52 | 1,010,681 |
| 2024-02-28 | 5,420.00 | 5,730.00 | 5,370.00 | 5,730.00 | 5,612.05 | 170,646 |
| 2024-02-27 | 5,830.00 | 5,910.00 | 5,320.00 | 5,420.00 | 5,308.43 | 548,338 |
| 2024-02-26 | 6,150.00 | 6,180.00 | 5,870.00 | 5,930.00 | 5,807.93 | 180,809 |
| 2024-02-23 | 6,070.00 | 6,360.00 | 5,950.00 | 6,150.00 | 6,023.40 | 218,421 |
| 2024-02-22 | 6,100.00 | 6,150.00 | 6,000.00 | 6,110.00 | 5,984.23 | 75,384 |
| 2024-02-21 | 5,960.00 | 6,120.00 | 5,910.00 | 6,100.00 | 5,974.43 | 128,529 |
| 2024-02-20 | 6,070.00 | 6,150.00 | 5,910.00 | 5,960.00 | 5,837.31 | 141,791 |
| 2024-02-19 | 6,070.00 | 6,140.00 | 5,900.00 | 6,080.00 | 5,954.84 | 106,796 |
| 2024-02-16 | 6,180.00 | 6,180.00 | 5,950.00 | 6,070.00 | 5,945.05 | 135,581 |
| 2024-02-15 | 6,250.00 | 6,250.00 | 5,800.00 | 6,100.00 | 5,974.43 | 100,962 |
| 2024-02-14 | 5,790.00 | 6,200.00 | 5,770.00 | 6,140.00 | 6,013.61 | 237,051 |
| 2024-02-13 | 6,300.00 | 6,320.00 | 5,790.00 | 5,960.00 | 5,837.31 | 424,156 |
| 2024-02-08 | 6,250.00 | 6,500.00 | 6,150.00 | 6,260.00 | 6,131.14 | 183,118 |
| 2024-02-07 | 6,250.00 | 6,520.00 | 6,180.00 | 6,220.00 | 6,091.96 | 135,713 |
| 2024-02-06 | 6,300.00 | 6,410.00 | 6,160.00 | 6,250.00 | 6,121.34 | 130,070 |
| 2024-02-05 | 6,570.00 | 6,590.00 | 6,250.00 | 6,380.00 | 6,248.67 | 196,077 |
| 2024-02-02 | 6,050.00 | 6,720.00 | 6,000.00 | 6,640.00 | 6,503.32 | 637,772 |
| 2024-02-01 | 6,380.00 | 6,410.00 | 5,800.00 | 5,940.00 | 5,817.72 | 429,155 |
| 2024-01-31 | 6,430.00 | 6,600.00 | 6,240.00 | 6,380.00 | 6,248.67 | 317,859 |
| 2024-01-30 | 6,870.00 | 7,000.00 | 6,240.00 | 6,470.00 | 6,336.81 | 406,083 |
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.