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%WTI98.37▲ 1.26%
← 214420.KO stock page

Tonymoly Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,830.004,375.003,770.004,350.004,260.461,595,983
2022-02-173,640.004,130.003,470.003,890.003,809.921,664,952
2022-02-163,455.003,580.003,400.003,580.003,506.31130,559
2022-02-153,365.003,440.003,230.003,370.003,300.63183,202
2022-02-143,560.003,560.003,340.003,395.003,325.11208,505
2022-02-113,700.003,825.003,350.003,620.003,545.48208,899
2022-02-103,850.003,935.003,675.003,745.003,667.91405,885
2022-02-093,690.003,760.003,635.003,740.003,663.01204,353
2022-02-083,575.003,790.003,505.003,635.003,560.17361,193
2022-02-073,540.003,565.003,460.003,560.003,486.7297,128
2022-02-043,405.003,565.003,330.003,540.003,467.13133,441
2022-02-033,400.003,485.003,350.003,380.003,310.42110,014
2022-01-283,050.003,565.002,990.003,330.003,261.45423,537
2022-01-273,190.003,205.002,965.002,970.002,908.86195,858
2022-01-263,185.003,290.003,180.003,195.003,129.2376,138
2022-01-253,340.003,360.003,125.003,185.003,119.44131,004
2022-01-243,530.003,545.003,350.003,350.003,281.0499,811
2022-01-213,500.003,575.003,450.003,575.003,501.4186,290
2022-01-203,350.003,510.003,350.003,500.003,427.9572,750
2022-01-193,410.003,485.003,365.003,420.003,349.60107,563
2022-01-183,535.003,630.003,475.003,485.003,413.26172,327
2022-01-173,820.003,820.003,510.003,515.003,442.641,126,547
2022-01-143,880.003,905.003,790.003,820.003,741.37120,700
2022-01-133,960.003,960.003,810.003,880.003,800.13115,202
2022-01-123,855.003,955.003,805.003,940.003,858.89117,611
2022-01-113,975.004,020.003,820.003,840.003,760.95207,130
2022-01-104,260.004,275.003,960.003,975.003,893.17377,797
2022-01-074,240.004,375.004,240.004,275.004,187.00174,068
2022-01-064,195.004,360.004,190.004,260.004,172.31335,054
2022-01-054,330.004,330.004,200.004,220.004,133.13205,221
2022-01-044,380.004,380.004,220.004,300.004,211.48857,970
2022-01-034,800.004,800.004,715.004,755.004,657.1217,753
2021-12-304,800.004,830.004,670.004,715.004,617.9427,367
2021-12-294,620.004,800.004,595.004,770.004,671.8130,012
2021-12-284,650.004,670.004,515.004,595.004,500.4142,649
2021-12-274,730.004,785.004,615.004,645.004,549.3858,714
2021-12-244,750.004,790.004,700.004,730.004,632.6313,176
2021-12-234,785.004,810.004,690.004,740.004,642.4338,808
2021-12-224,855.004,940.004,735.004,785.004,686.5035,295
2021-12-214,815.004,865.004,685.004,855.004,755.0629,600
2021-12-204,930.004,950.004,820.004,840.004,740.3738,250
2021-12-174,875.004,935.004,870.004,925.004,823.6238,921
2021-12-165,020.005,020.004,860.004,875.004,774.6553,495
2021-12-155,210.005,240.004,870.004,945.004,843.21140,468
2021-12-145,540.005,550.005,130.005,210.005,102.7591,233
2021-12-135,460.005,740.005,460.005,540.005,425.9648,763
2021-12-105,760.005,790.005,580.005,650.005,533.6927,882
2021-12-095,650.005,760.005,600.005,760.005,641.4330,739
2021-12-085,730.005,730.005,510.005,640.005,523.9037,027
2021-12-075,660.005,860.005,650.005,710.005,592.4646,547
2021-12-065,600.005,720.005,500.005,700.005,582.6726,363
2021-12-035,550.005,730.005,400.005,620.005,504.3145,226
2021-12-025,440.005,580.005,280.005,550.005,435.7527,787
2021-12-015,500.005,600.005,320.005,490.005,376.9935,839
2021-11-305,540.005,870.005,540.005,600.005,484.7232,836
2021-11-295,540.005,800.005,440.005,650.005,533.6951,268
2021-11-266,030.006,120.005,830.005,900.005,778.5521,857
2021-11-256,110.006,140.006,020.006,030.005,905.8711,817
2021-11-246,120.006,190.006,040.006,110.005,984.2330,073
2021-11-236,270.006,360.006,190.006,200.006,072.3710,686
← NewerPage 20 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.