Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8,330.00 | 8,410.00 | 8,080.00 | 8,160.00 | 8,101.63 | 152,603 |
| 2026-01-20 | 8,180.00 | 8,510.00 | 8,180.00 | 8,410.00 | 8,349.84 | 173,031 |
| 2026-01-19 | 8,300.00 | 8,340.00 | 8,170.00 | 8,220.00 | 8,161.20 | 133,526 |
| 2026-01-16 | 8,400.00 | 8,480.00 | 8,320.00 | 8,340.00 | 8,280.34 | 89,553 |
| 2026-01-15 | 8,500.00 | 8,560.00 | 8,370.00 | 8,440.00 | 8,379.63 | 93,194 |
| 2026-01-14 | 8,490.00 | 8,650.00 | 8,470.00 | 8,500.00 | 8,439.20 | 83,763 |
| 2026-01-13 | 8,780.00 | 8,780.00 | 8,430.00 | 8,480.00 | 8,419.34 | 126,671 |
| 2026-01-12 | 8,930.00 | 8,930.00 | 8,660.00 | 8,660.00 | 8,598.05 | 124,912 |
| 2026-01-09 | 8,430.00 | 9,050.00 | 8,290.00 | 8,930.00 | 8,866.12 | 411,902 |
| 2026-01-08 | 8,450.00 | 8,510.00 | 8,300.00 | 8,420.00 | 8,359.77 | 195,349 |
| 2026-01-07 | 8,620.00 | 9,050.00 | 8,210.00 | 8,490.00 | 8,429.27 | 612,712 |
| 2026-01-06 | 9,110.00 | 9,110.00 | 8,600.00 | 8,650.00 | 8,588.13 | 304,963 |
| 2026-01-05 | 9,540.00 | 9,600.00 | 8,950.00 | 9,150.00 | 9,084.55 | 616,340 |
| 2026-01-02 | 8,830.00 | 9,470.00 | 8,650.00 | 9,460.00 | 9,392.33 | 816,413 |
| 2025-12-30 | 8,380.00 | 8,520.00 | 8,270.00 | 8,390.00 | 8,329.99 | 105,063 |
| 2025-12-29 | 8,210.00 | 8,410.00 | 8,160.00 | 8,380.00 | 8,320.06 | 77,734 |
| 2025-12-26 | 8,330.00 | 8,440.00 | 8,170.00 | 8,230.00 | 8,171.13 | 134,466 |
| 2025-12-24 | 8,460.00 | 8,580.00 | 8,250.00 | 8,260.00 | 8,200.92 | 142,373 |
| 2025-12-23 | 8,610.00 | 8,810.00 | 8,440.00 | 8,450.00 | 8,389.56 | 105,564 |
| 2025-12-22 | 8,570.00 | 8,760.00 | 8,570.00 | 8,610.00 | 8,548.41 | 95,217 |
| 2025-12-19 | 8,520.00 | 8,610.00 | 8,480.00 | 8,510.00 | 8,449.13 | 46,304 |
| 2025-12-18 | 8,630.00 | 8,630.00 | 8,390.00 | 8,520.00 | 8,459.06 | 75,423 |
| 2025-12-17 | 8,750.00 | 8,980.00 | 8,570.00 | 8,630.00 | 8,568.27 | 141,277 |
| 2025-12-16 | 8,920.00 | 8,930.00 | 8,720.00 | 8,770.00 | 8,707.27 | 162,301 |
| 2025-12-15 | 8,660.00 | 8,940.00 | 8,550.00 | 8,760.00 | 8,697.34 | 178,640 |
| 2025-12-12 | 8,720.00 | 8,870.00 | 8,630.00 | 8,690.00 | 8,627.84 | 87,947 |
| 2025-12-11 | 8,650.00 | 8,890.00 | 8,650.00 | 8,710.00 | 8,647.70 | 121,002 |
| 2025-12-10 | 8,660.00 | 8,770.00 | 8,610.00 | 8,640.00 | 8,578.20 | 67,202 |
| 2025-12-09 | 8,820.00 | 8,820.00 | 8,590.00 | 8,720.00 | 8,657.63 | 75,579 |
| 2025-12-08 | 8,790.00 | 8,940.00 | 8,610.00 | 8,700.00 | 8,637.77 | 99,488 |
| 2025-12-05 | 8,850.00 | 8,940.00 | 8,720.00 | 8,770.00 | 8,707.27 | 83,269 |
| 2025-12-04 | 8,850.00 | 8,930.00 | 8,710.00 | 8,890.00 | 8,826.41 | 92,531 |
| 2025-12-03 | 8,750.00 | 8,990.00 | 8,620.00 | 8,860.00 | 8,796.62 | 143,428 |
| 2025-12-02 | 8,350.00 | 8,750.00 | 8,230.00 | 8,750.00 | 8,687.41 | 214,475 |
| 2025-12-01 | 8,320.00 | 8,480.00 | 8,220.00 | 8,290.00 | 8,230.70 | 162,897 |
| 2025-11-28 | 8,000.00 | 8,230.00 | 7,990.00 | 8,230.00 | 8,171.13 | 204,648 |
| 2025-11-27 | 8,510.00 | 8,630.00 | 7,340.00 | 7,980.00 | 7,922.92 | 1,130,357 |
| 2025-11-26 | 8,430.00 | 8,670.00 | 8,420.00 | 8,600.00 | 8,538.48 | 108,053 |
| 2025-11-25 | 8,660.00 | 8,720.00 | 8,420.00 | 8,420.00 | 8,359.77 | 133,383 |
| 2025-11-24 | 8,910.00 | 8,940.00 | 8,630.00 | 8,650.00 | 8,588.13 | 110,027 |
| 2025-11-21 | 9,200.00 | 9,290.00 | 8,780.00 | 8,850.00 | 8,786.70 | 388,813 |
| 2025-11-20 | 8,480.00 | 9,270.00 | 8,460.00 | 9,090.00 | 9,024.98 | 481,736 |
| 2025-11-19 | 8,310.00 | 8,660.00 | 8,230.00 | 8,480.00 | 8,419.34 | 223,402 |
| 2025-11-18 | 8,620.00 | 8,770.00 | 8,300.00 | 8,340.00 | 8,280.34 | 162,016 |
| 2025-11-17 | 8,730.00 | 8,830.00 | 8,560.00 | 8,690.00 | 8,627.84 | 121,828 |
| 2025-11-14 | 8,770.00 | 9,070.00 | 8,700.00 | 8,710.00 | 8,647.70 | 171,828 |
| 2025-11-13 | 8,780.00 | 9,020.00 | 8,750.00 | 8,820.00 | 8,756.91 | 124,372 |
| 2025-11-12 | 8,600.00 | 8,850.00 | 8,500.00 | 8,820.00 | 8,756.91 | 116,490 |
| 2025-11-11 | 8,850.00 | 8,870.00 | 8,560.00 | 8,660.00 | 8,598.05 | 248,291 |
| 2025-11-10 | 8,730.00 | 8,940.00 | 8,590.00 | 8,840.00 | 8,776.77 | 138,826 |
| 2025-11-07 | 8,530.00 | 9,050.00 | 8,520.00 | 8,720.00 | 8,657.63 | 320,077 |
| 2025-11-06 | 8,830.00 | 8,920.00 | 8,510.00 | 8,640.00 | 8,578.20 | 179,891 |
| 2025-11-05 | 9,100.00 | 9,110.00 | 8,480.00 | 8,790.00 | 8,727.12 | 276,381 |
| 2025-11-04 | 9,380.00 | 9,430.00 | 9,100.00 | 9,100.00 | 9,034.91 | 309,447 |
| 2025-11-03 | 9,780.00 | 9,870.00 | 9,330.00 | 9,440.00 | 9,372.48 | 417,260 |
| 2025-10-31 | 10,040.00 | 10,040.00 | 9,480.00 | 9,570.00 | 9,501.55 | 577,174 |
| 2025-10-30 | 9,490.00 | 10,520.00 | 9,490.00 | 10,040.00 | 9,968.18 | 2,593,916 |
| 2025-10-29 | 9,490.00 | 9,530.00 | 9,260.00 | 9,380.00 | 9,312.90 | 138,822 |
| 2025-10-28 | 9,360.00 | 9,710.00 | 9,340.00 | 9,490.00 | 9,422.12 | 300,558 |
| 2025-10-27 | 9,190.00 | 9,420.00 | 9,150.00 | 9,360.00 | 9,293.05 | 227,579 |
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.