Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,390.00 | 4,515.00 | 4,390.00 | 4,455.00 | 4,363.29 | 46,222 |
| 2023-10-31 | 4,320.00 | 4,720.00 | 4,300.00 | 4,430.00 | 4,338.81 | 344,887 |
| 2023-10-30 | 4,190.00 | 4,355.00 | 4,190.00 | 4,320.00 | 4,231.07 | 44,038 |
| 2023-10-27 | 4,380.00 | 4,465.00 | 4,260.00 | 4,290.00 | 4,201.69 | 88,509 |
| 2023-10-26 | 4,660.00 | 4,660.00 | 4,370.00 | 4,450.00 | 4,358.40 | 169,923 |
| 2023-10-25 | 4,320.00 | 4,945.00 | 4,260.00 | 4,665.00 | 4,568.97 | 1,161,463 |
| 2023-10-24 | 4,230.00 | 4,300.00 | 4,040.00 | 4,275.00 | 4,187.00 | 191,263 |
| 2023-10-23 | 4,150.00 | 4,345.00 | 4,150.00 | 4,230.00 | 4,142.93 | 55,861 |
| 2023-10-20 | 4,190.00 | 4,295.00 | 4,020.00 | 4,210.00 | 4,123.34 | 66,232 |
| 2023-10-19 | 4,330.00 | 4,390.00 | 4,175.00 | 4,220.00 | 4,133.13 | 62,960 |
| 2023-10-18 | 4,530.00 | 4,530.00 | 4,300.00 | 4,400.00 | 4,309.43 | 49,340 |
| 2023-10-17 | 4,360.00 | 4,570.00 | 4,360.00 | 4,530.00 | 4,436.75 | 55,858 |
| 2023-10-16 | 4,510.00 | 4,585.00 | 4,340.00 | 4,360.00 | 4,270.25 | 51,152 |
| 2023-10-13 | 4,760.00 | 4,760.00 | 4,485.00 | 4,545.00 | 4,451.44 | 96,637 |
| 2023-10-12 | 4,675.00 | 4,775.00 | 4,630.00 | 4,765.00 | 4,666.91 | 79,459 |
| 2023-10-11 | 4,785.00 | 4,785.00 | 4,625.00 | 4,630.00 | 4,534.69 | 74,334 |
| 2023-10-10 | 4,920.00 | 5,000.00 | 4,625.00 | 4,660.00 | 4,564.07 | 146,687 |
| 2023-10-06 | 5,140.00 | 5,140.00 | 4,900.00 | 4,945.00 | 4,843.21 | 95,092 |
| 2023-10-05 | 5,150.00 | 5,230.00 | 5,000.00 | 5,080.00 | 4,975.43 | 103,545 |
| 2023-10-04 | 5,390.00 | 5,460.00 | 5,080.00 | 5,150.00 | 5,043.99 | 123,010 |
| 2023-09-27 | 5,370.00 | 5,500.00 | 5,200.00 | 5,470.00 | 5,357.40 | 70,405 |
| 2023-09-26 | 5,610.00 | 5,620.00 | 5,300.00 | 5,370.00 | 5,259.46 | 100,990 |
| 2023-09-25 | 5,550.00 | 5,600.00 | 5,410.00 | 5,470.00 | 5,357.40 | 213,883 |
| 2023-09-22 | 5,190.00 | 5,410.00 | 5,000.00 | 5,300.00 | 5,190.90 | 113,556 |
| 2023-09-21 | 5,380.00 | 5,380.00 | 5,120.00 | 5,200.00 | 5,092.96 | 147,079 |
| 2023-09-20 | 5,700.00 | 5,700.00 | 5,390.00 | 5,400.00 | 5,288.84 | 172,275 |
| 2023-09-19 | 6,000.00 | 6,120.00 | 5,700.00 | 5,700.00 | 5,582.67 | 251,072 |
| 2023-09-18 | 5,870.00 | 6,050.00 | 5,760.00 | 5,950.00 | 5,827.52 | 260,135 |
| 2023-09-15 | 5,690.00 | 5,880.00 | 5,690.00 | 5,820.00 | 5,700.20 | 211,561 |
| 2023-09-14 | 5,640.00 | 5,750.00 | 5,600.00 | 5,670.00 | 5,553.28 | 93,754 |
| 2023-09-13 | 5,680.00 | 5,860.00 | 5,610.00 | 5,630.00 | 5,514.11 | 153,573 |
| 2023-09-12 | 5,810.00 | 5,990.00 | 5,630.00 | 5,680.00 | 5,563.08 | 202,179 |
| 2023-09-11 | 5,600.00 | 5,900.00 | 5,510.00 | 5,830.00 | 5,709.99 | 249,729 |
| 2023-09-08 | 5,660.00 | 5,810.00 | 5,600.00 | 5,630.00 | 5,514.11 | 139,109 |
| 2023-09-07 | 5,810.00 | 5,850.00 | 5,580.00 | 5,660.00 | 5,543.49 | 299,798 |
| 2023-09-06 | 5,810.00 | 5,950.00 | 5,730.00 | 5,820.00 | 5,700.20 | 255,634 |
| 2023-09-05 | 5,930.00 | 5,960.00 | 5,770.00 | 5,840.00 | 5,719.78 | 237,121 |
| 2023-09-04 | 5,850.00 | 5,920.00 | 5,650.00 | 5,850.00 | 5,729.58 | 270,321 |
| 2023-09-01 | 6,010.00 | 6,040.00 | 5,770.00 | 5,850.00 | 5,729.58 | 311,019 |
| 2023-08-31 | 6,200.00 | 6,220.00 | 5,890.00 | 6,000.00 | 5,876.49 | 391,045 |
| 2023-08-30 | 6,210.00 | 6,360.00 | 6,100.00 | 6,170.00 | 6,042.99 | 400,546 |
| 2023-08-29 | 6,360.00 | 6,430.00 | 6,160.00 | 6,210.00 | 6,082.17 | 444,472 |
| 2023-08-28 | 6,800.00 | 7,260.00 | 6,250.00 | 6,400.00 | 6,268.26 | 2,144,464 |
| 2023-08-25 | 5,800.00 | 6,200.00 | 5,710.00 | 6,040.00 | 5,915.67 | 775,650 |
| 2023-08-24 | 5,780.00 | 5,980.00 | 5,600.00 | 5,820.00 | 5,700.20 | 383,360 |
| 2023-08-23 | 5,920.00 | 6,050.00 | 5,730.00 | 5,800.00 | 5,680.61 | 352,421 |
| 2023-08-22 | 6,250.00 | 6,290.00 | 5,760.00 | 5,940.00 | 5,817.72 | 519,679 |
| 2023-08-21 | 5,950.00 | 6,170.00 | 5,620.00 | 5,950.00 | 5,827.52 | 607,752 |
| 2023-08-18 | 6,000.00 | 7,120.00 | 5,960.00 | 6,200.00 | 6,072.37 | 3,490,566 |
| 2023-08-17 | 6,270.00 | 6,270.00 | 5,590.00 | 5,890.00 | 5,768.75 | 826,923 |
| 2023-08-16 | 6,700.00 | 6,780.00 | 6,230.00 | 6,320.00 | 6,189.90 | 1,090,150 |
| 2023-08-14 | 6,850.00 | 7,140.00 | 6,290.00 | 6,540.00 | 6,405.37 | 2,122,960 |
| 2023-08-11 | 6,910.00 | 7,680.00 | 6,390.00 | 6,500.00 | 6,366.20 | 6,875,978 |
| 2023-08-10 | 5,090.00 | 6,120.00 | 5,020.00 | 6,120.00 | 5,994.02 | 4,164,462 |
| 2023-08-09 | 4,630.00 | 4,770.00 | 4,630.00 | 4,710.00 | 4,613.04 | 113,098 |
| 2023-08-08 | 4,770.00 | 4,830.00 | 4,625.00 | 4,670.00 | 4,573.87 | 133,376 |
| 2023-08-07 | 4,910.00 | 4,910.00 | 4,650.00 | 4,765.00 | 4,666.91 | 198,877 |
| 2023-08-04 | 4,555.00 | 4,850.00 | 4,465.00 | 4,780.00 | 4,681.60 | 242,141 |
| 2023-08-03 | 4,545.00 | 4,750.00 | 4,415.00 | 4,495.00 | 4,402.47 | 130,734 |
| 2023-08-02 | 4,375.00 | 4,810.00 | 4,370.00 | 4,550.00 | 4,456.34 | 525,626 |
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.