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%WTI99.46▲ 2.38%
← 214420.KO stock page

Tonymoly Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-124,155.004,225.004,110.004,155.004,069.4742,315
2022-08-114,155.004,175.004,100.004,155.004,069.4751,261
2022-08-104,250.004,250.004,110.004,130.004,044.9866,334
2022-08-094,165.004,265.004,115.004,240.004,152.7262,805
2022-08-084,205.004,250.004,135.004,165.004,079.2668,252
2022-08-054,180.004,355.004,180.004,290.004,201.69121,594
2022-08-044,125.004,180.004,105.004,145.004,059.6845,670
2022-08-034,145.004,185.004,035.004,090.004,005.8180,333
2022-08-024,100.004,125.004,010.004,020.003,937.2541,216
2022-08-014,090.004,130.004,045.004,100.004,015.6039,309
2022-07-294,105.004,125.004,005.004,045.003,961.7344,555
2022-07-284,125.004,190.004,040.004,060.003,976.4258,105
2022-07-274,060.004,165.004,010.004,125.004,040.0956,613
2022-07-264,085.004,120.004,030.004,060.003,976.4225,919
2022-07-254,160.004,160.003,830.004,085.004,000.9151,476
2022-07-224,185.004,280.004,130.004,145.004,059.6889,160
2022-07-214,210.004,225.004,145.004,185.004,098.8555,394
2022-07-204,180.004,235.004,180.004,195.004,108.6558,235
2022-07-194,230.004,230.004,115.004,160.004,074.3758,903
2022-07-184,310.004,400.004,195.004,195.004,108.65125,774
2022-07-154,655.004,655.004,265.004,295.004,206.59230,601
2022-07-144,090.004,660.004,060.004,660.004,564.07631,795
2022-07-133,990.004,380.003,905.004,115.004,030.29399,074
2022-07-124,060.004,060.003,875.003,955.003,873.59117,333
2022-07-114,215.004,215.004,035.004,065.003,981.3272,435
2022-07-084,250.004,310.004,215.004,220.004,133.1357,445
2022-07-074,200.004,280.004,195.004,245.004,157.6257,016
2022-07-064,150.004,295.004,100.004,200.004,113.5487,459
2022-07-054,005.004,235.004,005.004,200.004,113.5462,016
2022-07-044,090.004,190.003,950.004,060.003,976.4268,072
2022-07-014,305.004,335.004,000.004,090.004,005.8172,974
2022-06-304,520.004,520.004,255.004,300.004,211.4884,322
2022-06-294,215.004,535.004,200.004,480.004,387.78103,966
2022-06-284,305.004,445.004,305.004,370.004,280.0473,800
2022-06-274,300.004,480.004,105.004,385.004,294.73186,115
2022-06-243,965.004,165.003,935.004,040.003,956.8490,490
2022-06-234,100.004,150.003,805.003,965.003,883.38121,099
2022-06-224,585.004,585.004,145.004,185.004,098.85107,282
2022-06-214,320.004,545.004,320.004,545.004,451.4477,208
2022-06-204,720.004,725.004,350.004,410.004,319.2295,159
2022-06-174,450.004,730.004,250.004,700.004,603.25121,449
2022-06-164,840.004,840.004,600.004,675.004,578.7677,781
2022-06-154,940.004,950.004,450.004,555.004,461.24175,183
2022-06-144,660.004,960.004,660.004,800.004,701.19147,699
2022-06-135,050.005,070.004,950.005,010.004,906.87143,629
2022-06-105,320.005,320.005,200.005,250.005,141.93111,778
2022-06-095,460.005,470.005,260.005,390.005,279.05100,689
2022-06-085,600.005,700.005,440.005,490.005,376.99104,136
2022-06-075,750.005,770.005,540.005,600.005,484.72147,100
2022-06-035,630.005,800.005,600.005,740.005,621.84227,271
2022-06-025,860.005,860.005,600.005,630.005,514.11283,663
2022-05-315,640.005,920.005,410.005,840.005,719.78720,323
2022-05-305,300.005,500.005,230.005,470.005,357.40352,299
2022-05-275,130.005,190.005,110.005,160.005,053.7868,213
2022-05-265,080.005,230.005,060.005,110.005,004.81115,333
2022-05-255,050.005,110.004,915.005,050.004,946.0588,308
2022-05-245,210.005,230.005,030.005,050.004,946.05122,283
2022-05-235,160.005,280.005,000.005,180.005,073.37171,809
2022-05-205,160.005,240.005,150.005,190.005,083.16107,578
2022-05-195,210.005,290.005,080.005,160.005,053.78224,505
← NewerPage 18 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.