See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.89▲ 2.82%
← 214420.KO stock page

Tonymoly Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,220.004,290.004,180.004,200.004,113.5438,113
2023-05-044,145.004,230.004,040.004,205.004,118.4466,374
2023-05-034,320.004,320.004,095.004,145.004,059.6887,419
2023-05-024,235.004,300.004,120.004,290.004,201.6935,499
2023-04-284,340.004,400.004,200.004,255.004,167.4142,306
2023-04-274,250.004,295.004,115.004,280.004,191.9034,263
2023-04-264,205.004,330.004,120.004,205.004,118.4454,742
2023-04-254,310.004,330.004,040.004,225.004,138.03103,514
2023-04-244,370.004,420.004,280.004,300.004,211.48107,015
2023-04-214,650.004,650.004,410.004,450.004,358.40195,484
2023-04-204,880.004,880.004,680.004,680.004,583.66134,993
2023-04-194,790.004,940.004,750.004,860.004,759.96324,116
2023-04-184,480.004,855.004,415.004,855.004,755.06338,303
2023-04-174,550.004,570.004,485.004,525.004,431.8552,552
2023-04-144,720.004,720.004,520.004,535.004,441.65137,116
2023-04-134,555.004,615.004,425.004,590.004,495.51122,501
2023-04-124,590.004,630.004,515.004,525.004,431.8555,700
2023-04-114,385.004,605.004,285.004,590.004,495.51140,602
2023-04-104,490.004,490.004,260.004,385.004,294.7385,689
2023-04-074,500.004,560.004,405.004,490.004,397.5782,993
2023-04-064,625.004,625.004,470.004,500.004,407.3791,831
2023-04-054,620.004,745.004,620.004,630.004,534.6983,587
2023-04-044,640.004,720.004,300.004,655.004,559.18129,831
2023-04-034,625.004,700.004,600.004,640.004,544.4944,186
2023-03-314,705.004,760.004,625.004,625.004,529.7996,468
2023-03-304,690.004,700.004,610.004,680.004,583.6670,319
2023-03-294,575.004,710.004,505.004,695.004,598.35106,070
2023-03-284,505.004,620.004,505.004,575.004,480.8266,943
2023-03-274,500.004,600.004,410.004,505.004,412.2694,494
2023-03-244,550.004,550.004,460.004,475.004,382.8866,622
2023-03-234,510.004,640.004,455.004,580.004,485.7285,960
2023-03-224,820.004,820.004,545.004,580.004,485.72137,851
2023-03-214,790.004,830.004,675.004,715.004,617.94145,393
2023-03-204,635.005,090.004,625.004,720.004,622.84722,902
2023-03-174,305.004,660.004,305.004,620.004,524.90116,959
2023-03-164,320.004,320.004,205.004,300.004,211.4846,404
2023-03-154,435.004,545.004,320.004,375.004,284.9497,206
2023-03-144,590.004,605.004,360.004,360.004,270.25100,222
2023-03-134,585.004,665.004,410.004,620.004,524.90102,705
2023-03-104,675.004,735.004,545.004,665.004,568.97123,742
2023-03-094,605.004,755.004,480.004,675.004,578.76156,393
2023-03-084,575.004,665.004,420.004,575.004,480.82118,768
2023-03-074,760.004,760.004,565.004,585.004,490.62138,392
2023-03-064,820.004,835.004,655.004,760.004,662.02215,580
2023-03-034,645.004,805.004,540.004,745.004,647.32331,482
2023-03-024,405.004,540.004,375.004,520.004,426.96149,830
2023-02-284,300.004,600.004,230.004,300.004,211.48113,395
2023-02-274,250.004,295.004,215.004,220.004,133.1377,530
2023-02-244,430.004,430.004,330.004,340.004,250.6671,120
2023-02-234,350.004,445.004,340.004,380.004,289.8478,412
2023-02-224,455.004,455.004,315.004,315.004,226.1897,928
2023-02-214,525.004,685.004,430.004,455.004,363.29177,754
2023-02-204,540.004,600.004,450.004,505.004,412.2665,595
2023-02-174,645.004,645.004,510.004,540.004,446.5488,140
2023-02-164,660.004,805.004,600.004,670.004,573.87139,574
2023-02-154,705.004,750.004,610.004,615.004,520.0078,943
2023-02-144,815.004,850.004,710.004,725.004,627.74128,570
2023-02-134,900.004,965.004,500.004,795.004,696.29248,114
2023-02-104,785.005,050.004,760.004,840.004,740.37549,123
2023-02-094,725.004,795.004,655.004,740.004,642.43134,738
← NewerPage 15 of 21 · 1,228 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.