Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,375.00 | 4,810.00 | 4,370.00 | 4,550.00 | 4,456.34 | 525,626 |
| 2023-08-01 | 4,400.00 | 4,480.00 | 4,285.00 | 4,370.00 | 4,280.04 | 72,082 |
| 2023-07-31 | 4,380.00 | 4,445.00 | 4,220.00 | 4,410.00 | 4,319.22 | 85,832 |
| 2023-07-28 | 4,185.00 | 4,440.00 | 4,090.00 | 4,380.00 | 4,289.84 | 202,116 |
| 2023-07-27 | 4,200.00 | 4,395.00 | 4,060.00 | 4,170.00 | 4,084.16 | 680,469 |
| 2023-07-26 | 4,500.00 | 4,545.00 | 4,080.00 | 4,200.00 | 4,113.54 | 207,975 |
| 2023-07-25 | 4,705.00 | 4,805.00 | 4,470.00 | 4,500.00 | 4,407.37 | 234,242 |
| 2023-07-24 | 4,950.00 | 5,000.00 | 4,655.00 | 4,750.00 | 4,652.22 | 168,197 |
| 2023-07-21 | 5,020.00 | 5,050.00 | 4,905.00 | 4,940.00 | 4,838.31 | 107,201 |
| 2023-07-20 | 5,150.00 | 5,250.00 | 5,010.00 | 5,020.00 | 4,916.66 | 147,160 |
| 2023-07-19 | 5,280.00 | 5,320.00 | 5,040.00 | 5,200.00 | 5,092.96 | 184,449 |
| 2023-07-18 | 5,150.00 | 5,370.00 | 5,130.00 | 5,280.00 | 5,171.31 | 172,980 |
| 2023-07-17 | 5,170.00 | 5,300.00 | 5,000.00 | 5,150.00 | 5,043.99 | 244,268 |
| 2023-07-14 | 5,150.00 | 5,360.00 | 5,080.00 | 5,170.00 | 5,063.58 | 220,052 |
| 2023-07-13 | 5,310.00 | 5,380.00 | 5,110.00 | 5,180.00 | 5,073.37 | 238,067 |
| 2023-07-12 | 5,250.00 | 5,330.00 | 5,170.00 | 5,300.00 | 5,190.90 | 215,110 |
| 2023-07-11 | 5,460.00 | 5,510.00 | 5,190.00 | 5,250.00 | 5,141.93 | 309,651 |
| 2023-07-10 | 5,560.00 | 5,570.00 | 5,400.00 | 5,540.00 | 5,425.96 | 110,942 |
| 2023-07-07 | 5,900.00 | 5,900.00 | 5,570.00 | 5,590.00 | 5,474.93 | 221,089 |
| 2023-07-06 | 6,200.00 | 6,330.00 | 5,870.00 | 5,900.00 | 5,778.55 | 228,971 |
| 2023-07-05 | 5,960.00 | 6,190.00 | 5,830.00 | 6,150.00 | 6,023.40 | 296,046 |
| 2023-07-04 | 6,060.00 | 6,160.00 | 5,920.00 | 5,950.00 | 5,827.52 | 119,374 |
| 2023-07-03 | 5,990.00 | 6,050.00 | 5,760.00 | 6,050.00 | 5,925.46 | 128,146 |
| 2023-06-30 | 6,010.00 | 6,050.00 | 5,810.00 | 5,870.00 | 5,749.17 | 133,096 |
| 2023-06-29 | 6,090.00 | 6,200.00 | 5,900.00 | 6,010.00 | 5,886.28 | 144,382 |
| 2023-06-28 | 6,020.00 | 6,280.00 | 5,730.00 | 6,160.00 | 6,033.20 | 438,620 |
| 2023-06-27 | 6,210.00 | 6,300.00 | 5,980.00 | 6,100.00 | 5,974.43 | 421,277 |
| 2023-06-26 | 6,370.00 | 6,430.00 | 6,130.00 | 6,240.00 | 6,111.55 | 355,555 |
| 2023-06-23 | 5,830.00 | 6,340.00 | 5,670.00 | 6,300.00 | 6,170.31 | 1,890,775 |
| 2023-06-22 | 5,700.00 | 5,750.00 | 5,500.00 | 5,540.00 | 5,425.96 | 239,989 |
| 2023-06-21 | 5,330.00 | 6,080.00 | 5,250.00 | 5,750.00 | 5,631.64 | 1,036,365 |
| 2023-06-20 | 5,090.00 | 5,430.00 | 5,090.00 | 5,320.00 | 5,210.49 | 200,489 |
| 2023-06-19 | 5,250.00 | 5,360.00 | 5,050.00 | 5,090.00 | 4,985.22 | 80,959 |
| 2023-06-16 | 5,140.00 | 5,370.00 | 5,120.00 | 5,250.00 | 5,141.93 | 239,092 |
| 2023-06-15 | 4,875.00 | 5,290.00 | 4,820.00 | 5,200.00 | 5,092.96 | 270,665 |
| 2023-06-14 | 5,010.00 | 5,030.00 | 4,850.00 | 4,875.00 | 4,774.65 | 63,739 |
| 2023-06-13 | 5,060.00 | 5,160.00 | 4,980.00 | 4,995.00 | 4,892.18 | 85,143 |
| 2023-06-12 | 5,020.00 | 5,120.00 | 4,855.00 | 5,060.00 | 4,955.84 | 125,937 |
| 2023-06-09 | 4,870.00 | 5,090.00 | 4,850.00 | 4,920.00 | 4,818.72 | 130,578 |
| 2023-06-08 | 4,895.00 | 4,900.00 | 4,780.00 | 4,870.00 | 4,769.75 | 41,608 |
| 2023-06-07 | 4,980.00 | 5,060.00 | 4,870.00 | 4,895.00 | 4,794.24 | 69,356 |
| 2023-06-05 | 5,000.00 | 5,060.00 | 4,925.00 | 4,960.00 | 4,857.90 | 73,582 |
| 2023-06-02 | 4,730.00 | 5,100.00 | 4,640.00 | 5,000.00 | 4,897.07 | 227,714 |
| 2023-06-01 | 4,730.00 | 4,805.00 | 4,665.00 | 4,675.00 | 4,578.76 | 39,585 |
| 2023-05-31 | 4,705.00 | 4,850.00 | 4,635.00 | 4,730.00 | 4,632.63 | 128,568 |
| 2023-05-30 | 4,790.00 | 4,800.00 | 4,650.00 | 4,705.00 | 4,608.15 | 86,006 |
| 2023-05-26 | 4,900.00 | 4,935.00 | 4,775.00 | 4,775.00 | 4,676.71 | 86,131 |
| 2023-05-25 | 5,040.00 | 5,090.00 | 4,860.00 | 4,900.00 | 4,799.13 | 130,994 |
| 2023-05-24 | 5,120.00 | 5,250.00 | 5,000.00 | 5,030.00 | 4,926.46 | 159,363 |
| 2023-05-23 | 5,110.00 | 5,260.00 | 4,980.00 | 5,180.00 | 5,073.37 | 161,846 |
| 2023-05-22 | 5,120.00 | 5,170.00 | 4,900.00 | 5,170.00 | 5,063.58 | 171,596 |
| 2023-05-19 | 5,220.00 | 5,300.00 | 5,000.00 | 5,060.00 | 4,955.84 | 259,006 |
| 2023-05-18 | 5,500.00 | 5,520.00 | 5,220.00 | 5,220.00 | 5,112.55 | 196,376 |
| 2023-05-17 | 5,180.00 | 5,600.00 | 5,110.00 | 5,450.00 | 5,337.81 | 464,674 |
| 2023-05-16 | 5,060.00 | 5,310.00 | 4,990.00 | 5,280.00 | 5,171.31 | 284,472 |
| 2023-05-15 | 5,120.00 | 5,350.00 | 5,010.00 | 5,250.00 | 5,141.93 | 862,602 |
| 2023-05-12 | 5,000.00 | 5,290.00 | 4,855.00 | 4,995.00 | 4,892.18 | 614,223 |
| 2023-05-11 | 4,765.00 | 5,200.00 | 4,500.00 | 5,020.00 | 4,916.66 | 1,372,707 |
| 2023-05-10 | 4,245.00 | 4,830.00 | 4,245.00 | 4,700.00 | 4,603.25 | 1,026,134 |
| 2023-05-09 | 4,250.00 | 4,285.00 | 4,150.00 | 4,200.00 | 4,113.54 | 22,745 |
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.