Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,590.00 | 5,610.00 | 5,400.00 | 5,410.00 | 5,298.63 | 192,914 |
| 2022-05-17 | 5,710.00 | 5,710.00 | 5,480.00 | 5,590.00 | 5,474.93 | 188,382 |
| 2022-05-16 | 5,730.00 | 5,830.00 | 5,620.00 | 5,680.00 | 5,563.08 | 159,707 |
| 2022-05-13 | 5,550.00 | 5,670.00 | 5,450.00 | 5,590.00 | 5,474.93 | 174,395 |
| 2022-05-12 | 5,900.00 | 5,900.00 | 5,490.00 | 5,550.00 | 5,435.75 | 263,462 |
| 2022-05-11 | 5,580.00 | 6,030.00 | 5,570.00 | 5,950.00 | 5,827.52 | 634,287 |
| 2022-05-10 | 5,570.00 | 5,680.00 | 5,340.00 | 5,640.00 | 5,523.90 | 408,704 |
| 2022-05-09 | 6,030.00 | 6,110.00 | 5,650.00 | 5,730.00 | 5,612.05 | 456,292 |
| 2022-05-06 | 6,020.00 | 6,150.00 | 5,940.00 | 6,150.00 | 6,023.40 | 359,571 |
| 2022-05-04 | 6,480.00 | 6,520.00 | 6,030.00 | 6,110.00 | 5,984.23 | 1,010,002 |
| 2022-05-03 | 6,810.00 | 6,880.00 | 6,540.00 | 6,590.00 | 6,454.34 | 873,684 |
| 2022-05-02 | 7,050.00 | 7,240.00 | 6,560.00 | 6,810.00 | 6,669.82 | 1,629,463 |
| 2022-04-29 | 6,900.00 | 8,080.00 | 6,690.00 | 7,040.00 | 6,895.08 | 8,502,742 |
| 2022-04-28 | 6,180.00 | 6,670.00 | 6,150.00 | 6,460.00 | 6,327.02 | 2,237,428 |
| 2022-04-27 | 6,080.00 | 6,230.00 | 5,930.00 | 6,110.00 | 5,984.23 | 585,767 |
| 2022-04-26 | 6,130.00 | 6,210.00 | 6,100.00 | 6,180.00 | 6,052.78 | 452,257 |
| 2022-04-25 | 6,100.00 | 6,280.00 | 6,070.00 | 6,130.00 | 6,003.81 | 547,626 |
| 2022-04-22 | 5,950.00 | 6,290.00 | 5,860.00 | 6,250.00 | 6,121.34 | 1,019,531 |
| 2022-04-21 | 6,100.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,876.49 | 769,269 |
| 2022-04-20 | 6,270.00 | 6,340.00 | 6,050.00 | 6,120.00 | 5,994.02 | 898,314 |
| 2022-04-19 | 6,100.00 | 6,240.00 | 5,890.00 | 6,120.00 | 5,994.02 | 1,168,337 |
| 2022-04-18 | 5,600.00 | 6,150.00 | 5,600.00 | 6,010.00 | 5,886.28 | 2,096,835 |
| 2022-04-15 | 5,480.00 | 5,700.00 | 5,440.00 | 5,600.00 | 5,484.72 | 623,348 |
| 2022-04-14 | 5,340.00 | 5,680.00 | 5,310.00 | 5,680.00 | 5,563.08 | 1,358,217 |
| 2022-04-13 | 5,240.00 | 5,340.00 | 5,130.00 | 5,290.00 | 5,181.11 | 246,593 |
| 2022-04-12 | 5,350.00 | 5,390.00 | 5,050.00 | 5,240.00 | 5,132.13 | 469,624 |
| 2022-04-11 | 5,270.00 | 5,620.00 | 5,170.00 | 5,370.00 | 5,259.46 | 695,151 |
| 2022-04-08 | 5,380.00 | 5,390.00 | 5,120.00 | 5,270.00 | 5,161.52 | 522,989 |
| 2022-04-07 | 5,630.00 | 5,640.00 | 5,300.00 | 5,380.00 | 5,269.25 | 545,365 |
| 2022-04-06 | 5,700.00 | 5,780.00 | 5,600.00 | 5,640.00 | 5,523.90 | 371,872 |
| 2022-04-05 | 5,830.00 | 5,870.00 | 5,490.00 | 5,810.00 | 5,690.40 | 959,479 |
| 2022-04-04 | 5,890.00 | 6,060.00 | 5,720.00 | 5,820.00 | 5,700.20 | 2,103,405 |
| 2022-04-01 | 4,950.00 | 5,940.00 | 4,840.00 | 5,750.00 | 5,631.64 | 7,549,990 |
| 2022-03-31 | 4,980.00 | 4,985.00 | 4,855.00 | 4,950.00 | 4,848.10 | 515,517 |
| 2022-03-30 | 4,640.00 | 5,240.00 | 4,600.00 | 4,975.00 | 4,872.59 | 2,289,558 |
| 2022-03-29 | 4,365.00 | 4,695.00 | 4,360.00 | 4,640.00 | 4,544.49 | 905,483 |
| 2022-03-28 | 4,335.00 | 4,335.00 | 4,250.00 | 4,330.00 | 4,240.87 | 63,073 |
| 2022-03-25 | 4,320.00 | 4,350.00 | 4,255.00 | 4,335.00 | 4,245.76 | 153,166 |
| 2022-03-24 | 4,350.00 | 4,350.00 | 4,220.00 | 4,320.00 | 4,231.07 | 151,088 |
| 2022-03-23 | 4,400.00 | 4,400.00 | 4,290.00 | 4,320.00 | 4,231.07 | 160,007 |
| 2022-03-22 | 4,450.00 | 4,450.00 | 4,280.00 | 4,350.00 | 4,260.46 | 148,607 |
| 2022-03-21 | 4,300.00 | 4,445.00 | 4,255.00 | 4,380.00 | 4,289.84 | 176,300 |
| 2022-03-18 | 4,395.00 | 4,395.00 | 4,280.00 | 4,300.00 | 4,211.48 | 125,887 |
| 2022-03-17 | 4,500.00 | 4,500.00 | 4,365.00 | 4,385.00 | 4,294.73 | 178,682 |
| 2022-03-16 | 4,350.00 | 4,430.00 | 4,270.00 | 4,375.00 | 4,284.94 | 196,375 |
| 2022-03-15 | 4,405.00 | 4,455.00 | 4,275.00 | 4,300.00 | 4,211.48 | 201,121 |
| 2022-03-14 | 4,630.00 | 4,690.00 | 4,425.00 | 4,465.00 | 4,373.09 | 258,659 |
| 2022-03-11 | 4,470.00 | 4,665.00 | 4,450.00 | 4,600.00 | 4,505.31 | 330,356 |
| 2022-03-10 | 4,315.00 | 4,540.00 | 4,250.00 | 4,425.00 | 4,333.91 | 279,473 |
| 2022-03-08 | 4,280.00 | 4,315.00 | 4,145.00 | 4,215.00 | 4,128.23 | 281,417 |
| 2022-03-07 | 4,540.00 | 4,585.00 | 4,325.00 | 4,340.00 | 4,250.66 | 356,516 |
| 2022-03-04 | 4,655.00 | 4,690.00 | 4,575.00 | 4,610.00 | 4,515.10 | 232,269 |
| 2022-03-03 | 4,800.00 | 4,875.00 | 4,590.00 | 4,625.00 | 4,529.79 | 494,921 |
| 2022-03-02 | 4,620.00 | 4,700.00 | 4,485.00 | 4,680.00 | 4,583.66 | 441,085 |
| 2022-02-28 | 4,795.00 | 4,845.00 | 4,530.00 | 4,635.00 | 4,539.59 | 657,443 |
| 2022-02-25 | 4,665.00 | 4,850.00 | 4,220.00 | 4,795.00 | 4,696.29 | 848,452 |
| 2022-02-24 | 4,830.00 | 4,910.00 | 4,445.00 | 4,460.00 | 4,368.19 | 822,968 |
| 2022-02-23 | 4,735.00 | 5,110.00 | 4,715.00 | 4,850.00 | 4,750.16 | 1,002,627 |
| 2022-02-22 | 4,660.00 | 4,920.00 | 4,620.00 | 4,800.00 | 4,701.19 | 1,481,552 |
| 2022-02-21 | 4,310.00 | 4,750.00 | 4,220.00 | 4,750.00 | 4,652.22 | 2,342,486 |
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.