Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,190.00 | 7,290.00 | 7,150.00 | 7,260.00 | 7,260.00 | 127,919 |
| 2026-04-20 | 7,110.00 | 7,270.00 | 7,080.00 | 7,190.00 | 7,190.00 | 125,819 |
| 2026-04-17 | 7,120.00 | 7,240.00 | 7,090.00 | 7,100.00 | 7,100.00 | 113,246 |
| 2026-04-16 | 7,100.00 | 7,260.00 | 7,080.00 | 7,120.00 | 7,120.00 | 195,590 |
| 2026-04-15 | 7,070.00 | 7,150.00 | 6,970.00 | 7,100.00 | 7,100.00 | 148,770 |
| 2026-04-14 | 6,950.00 | 7,070.00 | 6,940.00 | 6,950.00 | 6,950.00 | 142,537 |
| 2026-04-13 | 6,710.00 | 7,000.00 | 6,670.00 | 6,880.00 | 6,880.00 | 148,155 |
| 2026-04-10 | 6,730.00 | 6,900.00 | 6,730.00 | 6,880.00 | 6,880.00 | 226,990 |
| 2026-04-09 | 6,710.00 | 6,890.00 | 6,660.00 | 6,800.00 | 6,800.00 | 165,214 |
| 2026-04-08 | 6,450.00 | 6,730.00 | 6,450.00 | 6,700.00 | 6,700.00 | 145,993 |
| 2026-04-07 | 6,420.00 | 6,580.00 | 6,200.00 | 6,250.00 | 6,250.00 | 190,331 |
| 2026-04-06 | 6,510.00 | 6,600.00 | 6,360.00 | 6,380.00 | 6,380.00 | 79,676 |
| 2026-04-03 | 6,530.00 | 6,600.00 | 6,460.00 | 6,510.00 | 6,510.00 | 87,636 |
| 2026-04-02 | 6,890.00 | 7,010.00 | 6,360.00 | 6,390.00 | 6,390.00 | 183,152 |
| 2026-04-01 | 6,870.00 | 6,950.00 | 6,720.00 | 6,920.00 | 6,920.00 | 97,459 |
| 2026-03-31 | 6,640.00 | 6,820.00 | 6,560.00 | 6,580.00 | 6,580.00 | 106,571 |
| 2026-03-30 | 6,740.00 | 6,890.00 | 6,700.00 | 6,730.00 | 6,730.00 | 105,057 |
| 2026-03-27 | 6,720.00 | 7,080.00 | 6,610.00 | 6,990.00 | 6,940.00 | 139,137 |
| 2026-03-26 | 7,030.00 | 7,090.00 | 6,720.00 | 6,750.00 | 6,701.72 | 123,002 |
| 2026-03-25 | 6,930.00 | 7,130.00 | 6,930.00 | 6,990.00 | 6,940.00 | 69,787 |
| 2026-03-24 | 6,880.00 | 7,020.00 | 6,780.00 | 6,910.00 | 6,860.57 | 117,748 |
| 2026-03-23 | 6,960.00 | 7,080.00 | 6,710.00 | 6,710.00 | 6,662.00 | 147,154 |
| 2026-03-20 | 6,860.00 | 7,230.00 | 6,840.00 | 7,180.00 | 7,128.64 | 163,956 |
| 2026-03-19 | 6,950.00 | 7,030.00 | 6,800.00 | 6,820.00 | 6,771.22 | 115,334 |
| 2026-03-18 | 7,160.00 | 7,220.00 | 7,060.00 | 7,070.00 | 7,019.43 | 115,190 |
| 2026-03-17 | 6,960.00 | 7,260.00 | 6,790.00 | 7,140.00 | 7,088.93 | 130,321 |
| 2026-03-16 | 6,950.00 | 7,010.00 | 6,850.00 | 6,930.00 | 6,880.43 | 81,022 |
| 2026-03-13 | 6,880.00 | 7,080.00 | 6,800.00 | 6,950.00 | 6,900.29 | 130,677 |
| 2026-03-12 | 6,830.00 | 6,990.00 | 6,810.00 | 6,930.00 | 6,880.43 | 117,006 |
| 2026-03-11 | 6,820.00 | 7,090.00 | 6,800.00 | 6,930.00 | 6,880.43 | 174,102 |
| 2026-03-10 | 6,800.00 | 6,850.00 | 6,670.00 | 6,780.00 | 6,731.50 | 119,669 |
| 2026-03-09 | 6,650.00 | 6,650.00 | 6,260.00 | 6,460.00 | 6,413.79 | 220,772 |
| 2026-03-06 | 6,760.00 | 7,020.00 | 6,670.00 | 6,970.00 | 6,920.14 | 169,102 |
| 2026-03-05 | 6,800.00 | 6,990.00 | 6,560.00 | 6,830.00 | 6,781.14 | 361,504 |
| 2026-03-04 | 6,900.00 | 7,000.00 | 6,150.00 | 6,250.00 | 6,205.29 | 514,520 |
| 2026-03-03 | 7,900.00 | 7,930.00 | 7,200.00 | 7,200.00 | 7,148.50 | 662,439 |
| 2026-02-27 | 8,450.00 | 8,450.00 | 8,140.00 | 8,140.00 | 8,081.77 | 376,494 |
| 2026-02-26 | 8,630.00 | 8,800.00 | 8,450.00 | 8,450.00 | 8,389.56 | 266,112 |
| 2026-02-25 | 8,840.00 | 8,910.00 | 8,610.00 | 8,630.00 | 8,568.27 | 251,047 |
| 2026-02-24 | 9,040.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,737.05 | 318,996 |
| 2026-02-23 | 9,140.00 | 9,330.00 | 8,960.00 | 9,040.00 | 8,975.34 | 310,793 |
| 2026-02-20 | 9,340.00 | 9,390.00 | 9,050.00 | 9,100.00 | 9,034.91 | 218,825 |
| 2026-02-19 | 9,350.00 | 9,470.00 | 9,260.00 | 9,400.00 | 9,332.76 | 157,355 |
| 2026-02-13 | 9,440.00 | 9,450.00 | 9,240.00 | 9,320.00 | 9,253.33 | 160,143 |
| 2026-02-12 | 9,600.00 | 9,670.00 | 9,370.00 | 9,490.00 | 9,422.12 | 263,000 |
| 2026-02-11 | 9,770.00 | 9,770.00 | 9,390.00 | 9,500.00 | 9,432.05 | 215,607 |
| 2026-02-10 | 9,590.00 | 9,860.00 | 9,460.00 | 9,670.00 | 9,600.83 | 415,468 |
| 2026-02-09 | 9,150.00 | 9,780.00 | 9,150.00 | 9,600.00 | 9,531.33 | 833,725 |
| 2026-02-06 | 8,930.00 | 9,090.00 | 8,600.00 | 8,970.00 | 8,905.84 | 217,046 |
| 2026-02-05 | 9,400.00 | 9,480.00 | 8,980.00 | 8,980.00 | 8,915.77 | 279,925 |
| 2026-02-04 | 8,890.00 | 9,390.00 | 8,790.00 | 9,290.00 | 9,223.55 | 501,924 |
| 2026-02-03 | 8,800.00 | 8,900.00 | 8,650.00 | 8,890.00 | 8,826.41 | 125,679 |
| 2026-02-02 | 8,880.00 | 9,060.00 | 8,610.00 | 8,630.00 | 8,568.27 | 186,558 |
| 2026-01-30 | 9,010.00 | 9,070.00 | 8,790.00 | 8,890.00 | 8,826.41 | 222,247 |
| 2026-01-29 | 8,900.00 | 9,160.00 | 8,630.00 | 8,960.00 | 8,895.91 | 235,699 |
| 2026-01-28 | 8,850.00 | 8,990.00 | 8,760.00 | 8,840.00 | 8,776.77 | 176,825 |
| 2026-01-27 | 8,900.00 | 9,090.00 | 8,790.00 | 8,800.00 | 8,737.05 | 175,600 |
| 2026-01-26 | 9,040.00 | 9,120.00 | 8,860.00 | 9,000.00 | 8,935.62 | 283,690 |
| 2026-01-23 | 8,480.00 | 8,880.00 | 8,440.00 | 8,840.00 | 8,776.77 | 253,381 |
| 2026-01-22 | 8,180.00 | 8,590.00 | 8,180.00 | 8,480.00 | 8,419.34 | 246,424 |
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.