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%WTI99.32▲ 2.23%
← 214420.KO stock page

Tonymoly Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,640.003,655.003,550.003,630.003,555.28102,614
2022-11-103,520.003,560.003,440.003,515.003,442.6456,178
2022-11-093,670.003,670.003,535.003,565.003,491.6168,833
2022-11-083,470.003,715.003,470.003,600.003,525.89199,963
2022-11-073,550.003,550.003,410.003,470.003,398.5758,512
2022-11-043,360.003,550.003,350.003,500.003,427.95114,996
2022-11-033,395.003,395.003,305.003,380.003,310.4224,012
2022-11-023,340.003,405.003,250.003,380.003,310.4243,781
2022-11-013,260.003,390.003,255.003,340.003,271.2543,089
2022-10-313,240.003,290.003,230.003,260.003,192.8916,109
2022-10-283,285.003,285.003,205.003,230.003,163.5137,731
2022-10-273,185.003,325.003,185.003,265.003,197.7926,787
2022-10-263,280.003,280.003,170.003,200.003,134.1347,617
2022-10-253,430.003,430.003,220.003,225.003,158.6177,131
2022-10-243,500.003,500.003,350.003,360.003,290.8327,644
2022-10-213,335.003,450.003,290.003,350.003,281.0469,526
2022-10-203,380.003,405.003,250.003,345.003,276.1473,126
2022-10-193,415.003,460.003,355.003,360.003,290.8339,311
2022-10-183,410.003,450.003,355.003,425.003,354.5034,105
2022-10-173,210.003,325.003,125.003,320.003,251.6638,590
2022-10-143,200.003,380.003,200.003,245.003,178.2083,684
2022-10-133,525.003,535.003,185.003,185.003,119.44152,815
2022-10-123,490.003,570.003,405.003,525.003,452.4460,001
2022-10-113,800.003,800.003,515.003,515.003,442.6484,414
2022-10-073,840.003,870.003,770.003,800.003,721.7855,569
2022-10-063,785.003,865.003,770.003,815.003,736.4781,188
2022-10-053,910.003,935.003,730.003,770.003,692.3977,271
2022-10-043,930.003,930.003,810.003,870.003,790.3463,526
2022-09-303,850.003,850.003,665.003,790.003,711.98110,602
2022-09-293,995.004,060.003,850.003,865.003,785.44102,412
2022-09-284,085.004,185.003,855.003,915.003,834.41145,679
2022-09-273,950.004,115.003,950.004,055.003,971.53122,638
2022-09-264,245.004,245.003,905.003,990.003,907.87238,286
2022-09-234,750.004,780.004,200.004,245.004,157.62624,685
2022-09-224,385.004,635.004,250.004,635.004,539.59587,644
2022-09-214,435.004,605.004,345.004,400.004,309.43470,020
2022-09-204,280.004,385.004,145.004,365.004,275.15294,918
2022-09-194,095.004,350.003,935.004,180.004,093.95477,688
2022-09-164,135.004,200.003,850.004,095.004,010.70538,804
2022-09-154,505.004,820.004,150.004,210.004,123.341,456,721
2022-09-144,085.004,435.004,085.004,410.004,319.22199,906
2022-09-134,140.004,280.004,140.004,275.004,187.0072,623
2022-09-084,160.004,185.004,090.004,115.004,030.2953,279
2022-09-074,290.004,290.004,050.004,100.004,015.60100,891
2022-09-064,205.004,300.004,165.004,250.004,162.5194,156
2022-09-054,375.004,385.004,175.004,175.004,089.06250,792
2022-09-024,395.004,480.004,345.004,450.004,358.40455,421
2022-09-014,210.004,500.004,155.004,355.004,265.35613,979
2022-08-314,160.004,305.004,130.004,220.004,133.13196,696
2022-08-304,000.004,355.003,980.004,195.004,108.65531,798
2022-08-294,060.004,060.003,800.004,020.003,937.2582,636
2022-08-263,990.004,585.003,990.004,110.004,025.40901,997
2022-08-253,850.004,015.003,850.003,945.003,863.7984,251
2022-08-243,800.003,870.003,795.003,860.003,780.5446,187
2022-08-233,925.003,930.003,770.003,820.003,741.3777,108
2022-08-223,920.003,980.003,920.003,960.003,878.4848,622
2022-08-194,090.004,090.004,015.004,020.003,937.2541,361
2022-08-184,100.004,100.003,990.004,055.003,971.5348,899
2022-08-174,110.004,160.004,035.004,080.003,996.0173,585
2022-08-164,155.004,185.004,110.004,130.004,044.9837,611
← NewerPage 17 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.