Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 4,735.00 | 4,735.00 | 4,645.00 | 4,690.00 | 4,593.46 | 88,850 |
| 2023-02-07 | 4,725.00 | 4,750.00 | 4,630.00 | 4,700.00 | 4,603.25 | 108,635 |
| 2023-02-06 | 4,600.00 | 4,785.00 | 4,555.00 | 4,725.00 | 4,627.74 | 162,430 |
| 2023-02-03 | 4,680.00 | 4,680.00 | 4,550.00 | 4,620.00 | 4,524.90 | 95,259 |
| 2023-02-02 | 4,520.00 | 4,705.00 | 4,490.00 | 4,645.00 | 4,549.38 | 195,857 |
| 2023-02-01 | 4,560.00 | 4,560.00 | 4,410.00 | 4,455.00 | 4,363.29 | 120,700 |
| 2023-01-31 | 4,590.00 | 4,625.00 | 4,510.00 | 4,535.00 | 4,441.65 | 118,160 |
| 2023-01-30 | 4,735.00 | 4,875.00 | 4,590.00 | 4,610.00 | 4,515.10 | 225,093 |
| 2023-01-27 | 4,690.00 | 4,745.00 | 4,630.00 | 4,730.00 | 4,632.63 | 196,177 |
| 2023-01-26 | 4,665.00 | 4,790.00 | 4,600.00 | 4,645.00 | 4,549.38 | 168,281 |
| 2023-01-25 | 4,770.00 | 4,815.00 | 4,615.00 | 4,660.00 | 4,564.07 | 201,509 |
| 2023-01-20 | 4,950.00 | 4,955.00 | 4,705.00 | 4,760.00 | 4,662.02 | 312,430 |
| 2023-01-19 | 4,710.00 | 4,970.00 | 4,665.00 | 4,865.00 | 4,764.85 | 549,626 |
| 2023-01-18 | 4,730.00 | 4,780.00 | 4,625.00 | 4,735.00 | 4,637.53 | 183,500 |
| 2023-01-17 | 4,720.00 | 4,785.00 | 4,610.00 | 4,665.00 | 4,568.97 | 174,452 |
| 2023-01-16 | 4,615.00 | 4,765.00 | 4,550.00 | 4,695.00 | 4,598.35 | 284,332 |
| 2023-01-13 | 4,475.00 | 4,570.00 | 4,460.00 | 4,570.00 | 4,475.93 | 148,158 |
| 2023-01-12 | 4,510.00 | 4,545.00 | 4,370.00 | 4,500.00 | 4,407.37 | 156,585 |
| 2023-01-11 | 4,510.00 | 4,590.00 | 4,450.00 | 4,510.00 | 4,417.16 | 139,554 |
| 2023-01-10 | 4,515.00 | 4,750.00 | 4,440.00 | 4,515.00 | 4,422.06 | 511,576 |
| 2023-01-09 | 4,425.00 | 4,600.00 | 4,415.00 | 4,515.00 | 4,422.06 | 290,011 |
| 2023-01-06 | 4,350.00 | 4,430.00 | 4,225.00 | 4,380.00 | 4,289.84 | 103,092 |
| 2023-01-05 | 4,415.00 | 4,415.00 | 4,220.00 | 4,350.00 | 4,260.46 | 113,903 |
| 2023-01-04 | 4,200.00 | 4,265.00 | 4,105.00 | 4,260.00 | 4,172.31 | 116,159 |
| 2023-01-03 | 4,145.00 | 4,250.00 | 4,045.00 | 4,200.00 | 4,113.54 | 108,545 |
| 2023-01-02 | 4,280.00 | 4,295.00 | 4,005.00 | 4,145.00 | 4,059.68 | 213,860 |
| 2022-12-29 | 4,510.00 | 4,520.00 | 4,365.00 | 4,395.00 | 4,304.53 | 184,592 |
| 2022-12-28 | 4,555.00 | 4,695.00 | 4,475.00 | 4,535.00 | 4,441.65 | 377,621 |
| 2022-12-27 | 4,085.00 | 4,830.00 | 4,050.00 | 4,550.00 | 4,456.34 | 2,450,846 |
| 2022-12-26 | 4,170.00 | 4,170.00 | 3,945.00 | 4,000.00 | 3,917.66 | 142,403 |
| 2022-12-23 | 4,300.00 | 4,375.00 | 4,180.00 | 4,190.00 | 4,103.75 | 153,438 |
| 2022-12-22 | 4,165.00 | 4,295.00 | 4,100.00 | 4,290.00 | 4,201.69 | 164,840 |
| 2022-12-21 | 4,040.00 | 4,115.00 | 3,945.00 | 4,040.00 | 3,956.84 | 70,406 |
| 2022-12-20 | 4,210.00 | 4,210.00 | 4,030.00 | 4,030.00 | 3,947.04 | 126,038 |
| 2022-12-19 | 4,185.00 | 4,305.00 | 4,175.00 | 4,220.00 | 4,133.13 | 70,623 |
| 2022-12-16 | 4,140.00 | 4,325.00 | 4,095.00 | 4,230.00 | 4,142.93 | 74,675 |
| 2022-12-15 | 4,395.00 | 4,395.00 | 4,235.00 | 4,255.00 | 4,167.41 | 87,515 |
| 2022-12-14 | 4,270.00 | 4,405.00 | 4,205.00 | 4,395.00 | 4,304.53 | 104,977 |
| 2022-12-13 | 4,315.00 | 4,340.00 | 4,175.00 | 4,270.00 | 4,182.10 | 136,277 |
| 2022-12-12 | 4,450.00 | 4,495.00 | 4,290.00 | 4,300.00 | 4,211.48 | 166,557 |
| 2022-12-09 | 4,505.00 | 4,540.00 | 4,320.00 | 4,450.00 | 4,358.40 | 307,082 |
| 2022-12-08 | 4,595.00 | 4,595.00 | 4,265.00 | 4,480.00 | 4,387.78 | 292,110 |
| 2022-12-07 | 4,240.00 | 4,580.00 | 4,235.00 | 4,425.00 | 4,333.91 | 518,958 |
| 2022-12-06 | 4,375.00 | 4,500.00 | 4,160.00 | 4,230.00 | 4,142.93 | 260,398 |
| 2022-12-05 | 4,175.00 | 4,645.00 | 4,175.00 | 4,380.00 | 4,289.84 | 1,950,006 |
| 2022-12-02 | 3,860.00 | 4,170.00 | 3,840.00 | 4,120.00 | 4,035.19 | 515,199 |
| 2022-12-01 | 3,910.00 | 3,950.00 | 3,815.00 | 3,820.00 | 3,741.37 | 98,044 |
| 2022-11-30 | 3,900.00 | 4,200.00 | 3,750.00 | 3,860.00 | 3,780.54 | 418,140 |
| 2022-11-29 | 3,510.00 | 3,765.00 | 3,510.00 | 3,745.00 | 3,667.91 | 168,188 |
| 2022-11-28 | 3,630.00 | 3,650.00 | 3,505.00 | 3,510.00 | 3,437.75 | 40,658 |
| 2022-11-25 | 3,650.00 | 3,740.00 | 3,565.00 | 3,630.00 | 3,555.28 | 28,853 |
| 2022-11-24 | 3,615.00 | 3,690.00 | 3,610.00 | 3,650.00 | 3,574.86 | 40,997 |
| 2022-11-23 | 3,560.00 | 3,585.00 | 3,490.00 | 3,575.00 | 3,501.41 | 49,837 |
| 2022-11-22 | 3,455.00 | 3,515.00 | 3,420.00 | 3,490.00 | 3,418.16 | 50,756 |
| 2022-11-21 | 3,570.00 | 3,570.00 | 3,470.00 | 3,475.00 | 3,403.47 | 47,979 |
| 2022-11-18 | 3,670.00 | 3,670.00 | 3,575.00 | 3,590.00 | 3,516.10 | 24,820 |
| 2022-11-17 | 3,760.00 | 3,760.00 | 3,585.00 | 3,625.00 | 3,550.38 | 44,099 |
| 2022-11-16 | 3,770.00 | 3,775.00 | 3,550.00 | 3,720.00 | 3,643.42 | 63,876 |
| 2022-11-15 | 3,685.00 | 3,800.00 | 3,660.00 | 3,800.00 | 3,721.78 | 79,279 |
| 2022-11-14 | 3,635.00 | 3,770.00 | 3,630.00 | 3,685.00 | 3,609.14 | 74,339 |
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.