Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 6,270.00 | 6,360.00 | 6,190.00 | 6,200.00 | 6,072.37 | 10,686 |
| 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 |
| 2021-10-20 | 6,436.43 | 6,822.24 | 6,417.61 | 6,728.14 | 6,589.64 | 91,462 |
| 2021-10-19 | 6,285.87 | 6,445.84 | 6,285.87 | 6,417.61 | 6,285.51 | 35,663 |
| 2021-10-18 | 6,530.53 | 6,539.94 | 6,257.64 | 6,285.87 | 6,156.48 | 75,253 |
| 2021-10-15 | 6,116.49 | 6,361.15 | 6,069.44 | 6,304.69 | 6,174.91 | 44,697 |
| 2021-10-14 | 6,088.26 | 6,125.90 | 5,928.29 | 6,050.62 | 5,926.07 | 31,565 |
← NewerPage 21 of 21 · 1,229 trading days
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.