Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11,400.00 | 11,730.00 | 11,240.00 | 11,680.00 | 11,596.45 | 315,367 |
| 2025-07-23 | 11,670.00 | 11,690.00 | 11,290.00 | 11,390.00 | 11,308.53 | 149,823 |
| 2025-07-22 | 11,800.00 | 11,900.00 | 11,290.00 | 11,510.00 | 11,427.67 | 236,953 |
| 2025-07-21 | 11,630.00 | 11,660.00 | 11,350.00 | 11,470.00 | 11,387.95 | 165,620 |
| 2025-07-18 | 11,970.00 | 11,990.00 | 11,420.00 | 11,510.00 | 11,427.67 | 318,729 |
| 2025-07-17 | 11,900.00 | 12,050.00 | 11,610.00 | 12,050.00 | 11,963.81 | 353,153 |
| 2025-07-16 | 12,320.00 | 12,430.00 | 11,830.00 | 11,950.00 | 11,864.52 | 873,535 |
| 2025-07-15 | 11,520.00 | 12,220.00 | 11,420.00 | 11,880.00 | 11,795.02 | 813,916 |
| 2025-07-14 | 12,100.00 | 12,330.00 | 11,440.00 | 11,670.00 | 11,586.52 | 2,614,076 |
| 2025-07-11 | 11,140.00 | 11,280.00 | 11,000.00 | 11,180.00 | 11,100.03 | 162,658 |
| 2025-07-10 | 11,190.00 | 11,250.00 | 10,960.00 | 11,140.00 | 11,060.31 | 268,125 |
| 2025-07-09 | 10,760.00 | 11,280.00 | 10,720.00 | 11,170.00 | 11,090.10 | 489,941 |
| 2025-07-08 | 10,450.00 | 10,800.00 | 10,380.00 | 10,710.00 | 10,633.39 | 219,780 |
| 2025-07-07 | 10,220.00 | 10,660.00 | 10,220.00 | 10,360.00 | 10,285.89 | 224,343 |
| 2025-07-04 | 11,010.00 | 11,070.00 | 10,300.00 | 10,440.00 | 10,365.32 | 402,596 |
| 2025-07-03 | 11,020.00 | 11,090.00 | 10,810.00 | 10,960.00 | 10,881.60 | 149,402 |
| 2025-07-02 | 11,270.00 | 11,380.00 | 10,670.00 | 10,860.00 | 10,782.32 | 365,663 |
| 2025-07-01 | 11,450.00 | 11,490.00 | 11,100.00 | 11,130.00 | 11,050.39 | 284,104 |
| 2025-06-30 | 11,400.00 | 11,660.00 | 11,220.00 | 11,480.00 | 11,397.88 | 744,303 |
| 2025-06-27 | 11,370.00 | 11,450.00 | 10,990.00 | 11,060.00 | 10,980.89 | 279,731 |
| 2025-06-26 | 11,500.00 | 11,560.00 | 11,120.00 | 11,290.00 | 11,209.24 | 378,906 |
| 2025-06-25 | 12,320.00 | 12,370.00 | 11,410.00 | 11,580.00 | 11,497.17 | 675,553 |
| 2025-06-24 | 12,160.00 | 12,300.00 | 11,850.00 | 12,210.00 | 12,122.66 | 555,590 |
| 2025-06-23 | 12,100.00 | 12,280.00 | 11,850.00 | 12,030.00 | 11,943.95 | 995,534 |
| 2025-06-20 | 11,090.00 | 13,610.00 | 11,080.00 | 12,710.00 | 12,619.08 | 9,489,512 |
| 2025-06-19 | 10,910.00 | 11,040.00 | 10,660.00 | 10,760.00 | 10,683.03 | 528,792 |
| 2025-06-18 | 10,750.00 | 10,960.00 | 10,560.00 | 10,930.00 | 10,851.82 | 945,210 |
| 2025-06-17 | 9,770.00 | 11,250.00 | 9,610.00 | 10,820.00 | 10,742.60 | 3,842,058 |
| 2025-06-16 | 9,450.00 | 9,740.00 | 9,270.00 | 9,700.00 | 9,630.62 | 253,990 |
| 2025-06-13 | 9,790.00 | 9,850.00 | 9,150.00 | 9,520.00 | 9,451.90 | 396,128 |
| 2025-06-12 | 9,800.00 | 9,820.00 | 9,600.00 | 9,670.00 | 9,600.83 | 259,883 |
| 2025-06-11 | 9,920.00 | 9,920.00 | 9,600.00 | 9,810.00 | 9,739.83 | 328,706 |
| 2025-06-10 | 9,580.00 | 9,800.00 | 9,320.00 | 9,760.00 | 9,690.19 | 404,078 |
| 2025-06-09 | 9,640.00 | 9,680.00 | 9,440.00 | 9,530.00 | 9,461.83 | 298,474 |
| 2025-06-05 | 9,360.00 | 9,570.00 | 9,150.00 | 9,390.00 | 9,322.83 | 438,526 |
| 2025-06-04 | 9,000.00 | 9,330.00 | 8,980.00 | 9,240.00 | 9,173.91 | 443,298 |
| 2025-06-02 | 8,780.00 | 9,030.00 | 8,780.00 | 8,930.00 | 8,866.12 | 243,667 |
| 2025-05-30 | 8,790.00 | 9,000.00 | 8,710.00 | 8,750.00 | 8,687.41 | 230,216 |
| 2025-05-29 | 8,810.00 | 8,910.00 | 8,730.00 | 8,750.00 | 8,687.41 | 228,959 |
| 2025-05-28 | 8,900.00 | 8,900.00 | 8,670.00 | 8,750.00 | 8,687.41 | 227,271 |
| 2025-05-27 | 8,750.00 | 9,090.00 | 8,700.00 | 8,760.00 | 8,697.34 | 253,839 |
| 2025-05-26 | 9,000.00 | 9,000.00 | 8,660.00 | 8,800.00 | 8,737.05 | 203,943 |
| 2025-05-23 | 8,750.00 | 9,090.00 | 8,660.00 | 8,870.00 | 8,806.55 | 343,812 |
| 2025-05-22 | 8,800.00 | 8,870.00 | 8,620.00 | 8,640.00 | 8,578.20 | 191,018 |
| 2025-05-21 | 8,960.00 | 8,990.00 | 8,700.00 | 8,750.00 | 8,687.41 | 139,474 |
| 2025-05-20 | 8,760.00 | 8,920.00 | 8,650.00 | 8,830.00 | 8,766.84 | 222,638 |
| 2025-05-19 | 8,990.00 | 9,050.00 | 8,530.00 | 8,540.00 | 8,478.91 | 360,830 |
| 2025-05-16 | 9,330.00 | 9,330.00 | 8,810.00 | 9,000.00 | 8,935.62 | 364,479 |
| 2025-05-15 | 9,170.00 | 9,420.00 | 9,090.00 | 9,190.00 | 9,124.26 | 292,871 |
| 2025-05-14 | 9,250.00 | 9,310.00 | 9,050.00 | 9,290.00 | 9,223.55 | 213,159 |
| 2025-05-13 | 9,500.00 | 9,540.00 | 9,180.00 | 9,200.00 | 9,134.19 | 328,524 |
| 2025-05-12 | 9,430.00 | 9,800.00 | 9,120.00 | 9,430.00 | 9,362.55 | 865,173 |
| 2025-05-09 | 9,840.00 | 9,840.00 | 9,270.00 | 9,300.00 | 9,233.48 | 527,820 |
| 2025-05-08 | 9,190.00 | 9,760.00 | 9,150.00 | 9,650.00 | 9,580.97 | 1,087,701 |
| 2025-05-07 | 9,400.00 | 9,420.00 | 9,070.00 | 9,190.00 | 9,124.26 | 389,431 |
| 2025-05-02 | 9,040.00 | 9,430.00 | 9,010.00 | 9,280.00 | 9,213.62 | 649,795 |
| 2025-04-30 | 9,120.00 | 9,160.00 | 8,900.00 | 9,020.00 | 8,955.48 | 524,580 |
| 2025-04-29 | 8,550.00 | 8,970.00 | 8,540.00 | 8,950.00 | 8,885.98 | 386,130 |
| 2025-04-28 | 8,700.00 | 8,750.00 | 8,490.00 | 8,510.00 | 8,449.13 | 167,124 |
| 2025-04-25 | 8,760.00 | 8,760.00 | 8,530.00 | 8,700.00 | 8,637.77 | 185,432 |
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.