Tonymoly Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	6,390.00	6,390.00	6,170.00	6,350.00	6,219.28	25,744
2021-11-19	6,400.00	6,500.00	6,350.00	6,380.00	6,248.67	19,293
2021-11-18	6,380.00	6,480.00	6,330.00	6,430.00	6,297.64	12,241
2021-11-17	6,350.00	6,560.00	6,310.00	6,470.00	6,336.81	31,804
2021-11-16	6,150.00	6,540.00	6,080.00	6,350.00	6,219.28	82,673
2021-11-15	6,180.00	6,180.00	6,030.00	6,130.00	6,003.81	30,934
2021-11-12	6,120.00	6,200.00	6,080.00	6,160.00	6,033.20	25,834
2021-11-11	6,260.00	6,340.00	6,110.00	6,120.00	5,994.02	35,125
2021-11-10	6,012.98	6,474.07	6,012.98	6,210.59	6,082.75	103,343
2021-11-09	6,379.97	6,379.97	6,031.80	6,116.49	5,990.59	51,604
2021-11-08	6,191.77	6,361.15	6,069.44	6,323.51	6,193.34	31,796
2021-11-05	6,436.43	6,436.43	6,012.98	6,191.77	6,064.32	46,080
2021-11-04	6,483.48	6,549.35	6,314.10	6,370.56	6,239.42	22,085
2021-11-03	6,558.76	6,558.76	6,361.15	6,483.48	6,350.02	28,350
2021-11-02	6,521.12	6,596.40	6,511.71	6,558.76	6,423.75	22,687
2021-11-01	6,427.02	6,615.22	6,351.74	6,558.76	6,423.75	27,574
2021-10-29	6,549.35	6,634.04	6,379.97	6,445.84	6,313.15	25,113
2021-10-28	6,681.09	6,737.55	6,398.79	6,577.58	6,442.18	33,140
2021-10-27	6,878.70	6,878.70	6,681.09	6,737.55	6,598.86	35,502
2021-10-26	7,010.44	7,019.85	6,794.01	6,897.52	6,755.54	36,163
2021-10-25	6,521.12	7,048.08	6,492.89	6,944.57	6,801.62	139,845
2021-10-22	6,596.40	6,596.40	6,144.72	6,464.66	6,331.59	32,588
2021-10-21	6,803.42	6,803.42	6,558.76	6,596.40	6,460.62	26,471

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.