Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 214420.KO stock page

Tonymoly Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-296,980.007,150.006,800.006,870.006,728.58306,142
2024-01-267,050.007,110.006,720.007,010.006,865.70303,081
2024-01-257,120.007,170.006,670.007,010.006,865.70470,278
2024-01-246,800.007,150.006,620.006,990.006,846.11527,680
2024-01-236,570.006,830.006,470.006,790.006,650.23377,615
2024-01-226,520.006,700.006,480.006,550.006,415.17226,231
2024-01-196,350.006,650.006,350.006,460.006,327.02300,370
2024-01-186,130.006,550.006,130.006,470.006,336.81370,910
2024-01-176,450.006,450.006,050.006,180.006,052.78289,951
2024-01-166,320.006,800.006,300.006,450.006,317.23597,502
2024-01-156,530.006,650.006,250.006,400.006,268.26792,390
2024-01-126,250.006,700.006,180.006,600.006,464.141,432,330
2024-01-115,430.006,480.005,320.006,230.006,101.761,889,564
2024-01-105,330.005,540.005,130.005,430.005,318.22723,090
2024-01-094,590.005,640.004,555.005,380.005,269.253,329,563
2024-01-084,245.004,605.004,245.004,465.004,373.09479,068
2024-01-054,210.004,335.004,205.004,270.004,182.1082,553
2024-01-044,265.004,270.004,115.004,235.004,147.8276,175
2024-01-034,210.004,280.004,155.004,265.004,177.2081,383
2024-01-024,295.004,295.004,210.004,250.004,162.5171,590
2023-12-284,115.004,245.004,115.004,230.004,142.9352,480
2023-12-274,110.004,185.004,105.004,115.004,030.2960,833
2023-12-264,185.004,225.004,150.004,150.004,064.5745,919
2023-12-224,215.004,300.004,185.004,185.004,098.8578,870
2023-12-214,230.004,260.004,200.004,215.004,128.2387,856
2023-12-204,225.004,295.004,190.004,270.004,182.1093,739
2023-12-194,165.004,215.004,160.004,200.004,113.5462,870
2023-12-184,110.004,250.004,100.004,205.004,118.44128,040
2023-12-154,145.004,145.004,085.004,120.004,035.1979,250
2023-12-144,100.004,160.004,085.004,100.004,015.60106,596
2023-12-134,090.004,140.004,080.004,095.004,010.7041,100
2023-12-124,145.004,145.004,080.004,100.004,015.6064,424
2023-12-114,100.004,225.004,085.004,145.004,059.6865,236
2023-12-084,090.004,150.004,040.004,100.004,015.6066,853
2023-12-074,195.004,195.004,055.004,065.003,981.3294,067
2023-12-064,240.004,280.004,155.004,165.004,079.2671,418
2023-12-054,250.004,345.004,110.004,240.004,152.72184,725
2023-12-044,140.004,225.004,085.004,200.004,113.54135,848
2023-12-014,165.004,165.004,080.004,125.004,040.09130,009
2023-11-304,145.004,145.004,095.004,135.004,049.8889,012
2023-11-294,130.004,170.004,050.004,140.004,054.78163,532
2023-11-284,180.004,220.004,115.004,130.004,044.9896,806
2023-11-274,280.004,290.004,155.004,180.004,093.95119,327
2023-11-244,275.004,370.004,160.004,230.004,142.9372,742
2023-11-234,320.004,320.004,215.004,275.004,187.0086,616
2023-11-224,450.004,450.004,265.004,300.004,211.48156,009
2023-11-214,495.004,495.004,410.004,430.004,338.81116,198
2023-11-204,480.004,500.004,405.004,480.004,387.7859,741
2023-11-174,565.004,600.004,400.004,485.004,392.68118,937
2023-11-164,600.004,670.004,515.004,605.004,510.2179,305
2023-11-154,600.004,650.004,490.004,570.004,475.93142,505
2023-11-144,495.004,600.004,355.004,565.004,471.03123,375
2023-11-134,520.004,585.004,350.004,545.004,451.44124,902
2023-11-104,610.004,610.004,430.004,470.004,377.9880,874
2023-11-094,820.004,820.004,510.004,610.004,515.10144,443
2023-11-084,580.004,800.004,520.004,700.004,603.25175,418
2023-11-074,480.004,660.004,400.004,575.004,480.82193,283
2023-11-064,530.004,620.004,400.004,505.004,412.26117,846
2023-11-034,470.004,560.004,425.004,520.004,426.9692,136
2023-11-024,500.004,545.004,440.004,460.004,368.1984,426
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-3050.0000 KRW
2025-03-28120.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.