Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,170.00 | 5,300.00 | 4,865.00 | 4,910.00 | 4,910.00 | 104,002 |
| 2026-07-16 | 5,350.00 | 5,470.00 | 5,240.00 | 5,330.00 | 5,330.00 | 89,037 |
| 2026-07-15 | 5,480.00 | 5,600.00 | 5,280.00 | 5,350.00 | 5,350.00 | 166,148 |
| 2026-07-14 | 5,800.00 | 5,800.00 | 5,320.00 | 5,470.00 | 5,470.00 | 151,953 |
| 2026-07-13 | 5,820.00 | 6,020.00 | 5,640.00 | 5,750.00 | 5,750.00 | 120,460 |
| 2026-07-10 | 5,740.00 | 6,060.00 | 5,740.00 | 5,870.00 | 5,870.00 | 195,410 |
| 2026-07-09 | 5,780.00 | 5,870.00 | 5,370.00 | 5,860.00 | 5,860.00 | 241,685 |
| 2026-07-08 | 5,690.00 | 5,900.00 | 5,300.00 | 5,710.00 | 5,710.00 | 434,829 |
| 2026-07-07 | 5,280.00 | 5,620.00 | 5,210.00 | 5,490.00 | 5,490.00 | 161,779 |
| 2026-07-06 | 5,340.00 | 5,530.00 | 5,250.00 | 5,290.00 | 5,290.00 | 85,586 |
| 2026-07-03 | 5,230.00 | 5,390.00 | 5,070.00 | 5,340.00 | 5,340.00 | 123,145 |
| 2026-07-02 | 5,420.00 | 5,690.00 | 5,190.00 | 5,230.00 | 5,230.00 | 202,692 |
| 2026-07-01 | 5,040.00 | 5,340.00 | 5,000.00 | 5,300.00 | 5,300.00 | 80,099 |
| 2026-06-30 | 5,180.00 | 5,250.00 | 5,000.00 | 5,000.00 | 5,000.00 | 85,408 |
| 2026-06-29 | 4,555.00 | 5,260.00 | 4,555.00 | 5,240.00 | 5,240.00 | 231,536 |
| 2026-06-26 | 4,775.00 | 4,775.00 | 4,470.00 | 4,555.00 | 4,555.00 | 196,411 |
| 2026-06-25 | 4,800.00 | 4,915.00 | 4,785.00 | 4,810.00 | 4,810.00 | 74,748 |
| 2026-06-24 | 4,765.00 | 4,945.00 | 4,740.00 | 4,810.00 | 4,810.00 | 113,023 |
| 2026-06-23 | 5,030.00 | 5,140.00 | 4,800.00 | 4,800.00 | 4,800.00 | 160,345 |
| 2026-06-22 | 5,140.00 | 5,270.00 | 5,030.00 | 5,140.00 | 5,140.00 | 64,745 |
| 2026-06-19 | 5,390.00 | 5,390.00 | 5,020.00 | 5,140.00 | 5,140.00 | 180,471 |
| 2026-06-18 | 5,600.00 | 5,620.00 | 5,350.00 | 5,390.00 | 5,390.00 | 120,719 |
| 2026-06-17 | 5,610.00 | 5,730.00 | 5,520.00 | 5,610.00 | 5,610.00 | 91,986 |
| 2026-06-16 | 5,680.00 | 5,770.00 | 5,570.00 | 5,610.00 | 5,610.00 | 60,383 |
| 2026-06-15 | 5,900.00 | 5,900.00 | 5,600.00 | 5,680.00 | 5,680.00 | 145,610 |
| 2026-06-12 | 5,520.00 | 5,710.00 | 5,490.00 | 5,630.00 | 5,630.00 | 112,404 |
| 2026-06-11 | 5,340.00 | 5,440.00 | 5,250.00 | 5,440.00 | 5,440.00 | 76,313 |
| 2026-06-10 | 5,360.00 | 5,530.00 | 5,270.00 | 5,380.00 | 5,380.00 | 91,144 |
| 2026-06-09 | 5,180.00 | 5,470.00 | 5,180.00 | 5,410.00 | 5,410.00 | 65,907 |
| 2026-06-08 | 5,360.00 | 5,450.00 | 5,110.00 | 5,140.00 | 5,140.00 | 146,069 |
| 2026-06-05 | 5,660.00 | 5,720.00 | 5,500.00 | 5,580.00 | 5,580.00 | 132,542 |
| 2026-06-04 | 5,780.00 | 5,900.00 | 5,590.00 | 5,700.00 | 5,700.00 | 120,430 |
| 2026-06-02 | 5,530.00 | 5,960.00 | 5,350.00 | 5,780.00 | 5,780.00 | 182,919 |
| 2026-06-01 | 5,770.00 | 5,820.00 | 5,500.00 | 5,570.00 | 5,570.00 | 158,148 |
| 2026-05-29 | 6,020.00 | 6,040.00 | 5,600.00 | 5,770.00 | 5,770.00 | 144,817 |
| 2026-05-28 | 6,240.00 | 6,300.00 | 5,840.00 | 6,010.00 | 6,010.00 | 270,884 |
| 2026-05-27 | 6,440.00 | 6,540.00 | 6,180.00 | 6,240.00 | 6,240.00 | 190,224 |
| 2026-05-26 | 6,800.00 | 6,830.00 | 6,530.00 | 6,560.00 | 6,560.00 | 136,123 |
| 2026-05-22 | 6,510.00 | 6,780.00 | 6,480.00 | 6,690.00 | 6,690.00 | 107,792 |
| 2026-05-21 | 6,380.00 | 6,650.00 | 6,380.00 | 6,510.00 | 6,510.00 | 124,959 |
| 2026-05-20 | 6,500.00 | 6,510.00 | 6,200.00 | 6,380.00 | 6,380.00 | 136,045 |
| 2026-05-19 | 6,640.00 | 6,940.00 | 6,500.00 | 6,510.00 | 6,510.00 | 102,604 |
| 2026-05-18 | 6,830.00 | 6,930.00 | 6,560.00 | 6,670.00 | 6,670.00 | 171,145 |
| 2026-05-15 | 7,280.00 | 7,280.00 | 6,880.00 | 6,920.00 | 6,920.00 | 190,190 |
| 2026-05-14 | 7,010.00 | 7,320.00 | 7,010.00 | 7,240.00 | 7,240.00 | 126,842 |
| 2026-05-13 | 7,200.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | 108,870 |
| 2026-05-12 | 7,550.00 | 7,570.00 | 7,080.00 | 7,130.00 | 7,130.00 | 297,049 |
| 2026-05-11 | 7,650.00 | 7,750.00 | 7,400.00 | 7,510.00 | 7,510.00 | 333,146 |
| 2026-05-08 | 7,410.00 | 7,800.00 | 7,260.00 | 7,420.00 | 7,420.00 | 434,179 |
| 2026-05-07 | 7,350.00 | 7,350.00 | 7,210.00 | 7,250.00 | 7,250.00 | 124,977 |
| 2026-05-06 | 7,420.00 | 7,540.00 | 7,270.00 | 7,310.00 | 7,310.00 | 151,314 |
| 2026-05-04 | 7,610.00 | 7,710.00 | 7,530.00 | 7,550.00 | 7,550.00 | 203,736 |
| 2026-04-30 | 7,780.00 | 7,780.00 | 7,520.00 | 7,610.00 | 7,610.00 | 225,779 |
| 2026-04-29 | 8,040.00 | 8,350.00 | 7,720.00 | 7,780.00 | 7,780.00 | 609,398 |
| 2026-04-28 | 7,790.00 | 7,890.00 | 7,560.00 | 7,720.00 | 7,720.00 | 274,895 |
| 2026-04-27 | 7,650.00 | 7,950.00 | 7,500.00 | 7,750.00 | 7,750.00 | 482,362 |
| 2026-04-24 | 7,500.00 | 7,920.00 | 7,410.00 | 7,540.00 | 7,540.00 | 1,362,633 |
| 2026-04-23 | 7,250.00 | 7,290.00 | 7,070.00 | 7,160.00 | 7,160.00 | 134,334 |
| 2026-04-22 | 7,260.00 | 7,270.00 | 7,150.00 | 7,230.00 | 7,230.00 | 89,980 |
| 2026-04-21 | 7,190.00 | 7,290.00 | 7,150.00 | 7,260.00 | 7,260.00 | 127,919 |
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.