Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,770.00 | 8,860.00 | 8,660.00 | 8,660.00 | 8,598.05 | 156,952 |
| 2025-04-23 | 8,830.00 | 8,950.00 | 8,620.00 | 8,690.00 | 8,627.84 | 166,803 |
| 2025-04-22 | 8,720.00 | 8,890.00 | 8,640.00 | 8,690.00 | 8,627.84 | 213,955 |
| 2025-04-21 | 9,050.00 | 9,160.00 | 8,760.00 | 8,820.00 | 8,756.91 | 307,393 |
| 2025-04-18 | 9,210.00 | 9,210.00 | 8,980.00 | 9,090.00 | 9,024.98 | 275,767 |
| 2025-04-17 | 8,840.00 | 9,150.00 | 8,790.00 | 9,080.00 | 9,015.05 | 413,799 |
| 2025-04-16 | 9,140.00 | 9,240.00 | 8,620.00 | 8,720.00 | 8,657.63 | 521,423 |
| 2025-04-15 | 8,800.00 | 9,400.00 | 8,570.00 | 9,060.00 | 8,995.19 | 1,763,557 |
| 2025-04-14 | 8,900.00 | 8,920.00 | 8,750.00 | 8,760.00 | 8,697.34 | 285,159 |
| 2025-04-11 | 8,640.00 | 8,840.00 | 8,520.00 | 8,780.00 | 8,717.20 | 497,872 |
| 2025-04-10 | 8,510.00 | 8,890.00 | 8,420.00 | 8,890.00 | 8,826.41 | 516,366 |
| 2025-04-09 | 8,480.00 | 8,520.00 | 8,040.00 | 8,150.00 | 8,091.70 | 521,328 |
| 2025-04-08 | 9,110.00 | 9,140.00 | 8,510.00 | 8,600.00 | 8,538.48 | 422,378 |
| 2025-04-07 | 9,100.00 | 9,300.00 | 8,750.00 | 8,770.00 | 8,707.27 | 544,558 |
| 2025-04-04 | 8,810.00 | 9,360.00 | 8,810.00 | 9,350.00 | 9,283.12 | 661,446 |
| 2025-04-03 | 8,830.00 | 9,150.00 | 8,680.00 | 9,010.00 | 8,945.55 | 371,395 |
| 2025-04-02 | 9,370.00 | 9,430.00 | 9,000.00 | 9,070.00 | 9,005.12 | 848,004 |
| 2025-04-01 | 9,060.00 | 9,400.00 | 8,900.00 | 9,190.00 | 9,124.26 | 1,328,777 |
| 2025-03-31 | 9,120.00 | 9,140.00 | 8,760.00 | 8,900.00 | 8,836.34 | 463,435 |
| 2025-03-28 | 9,030.00 | 9,350.00 | 8,790.00 | 9,120.00 | 9,054.76 | 2,484,251 |
| 2025-03-27 | 8,800.00 | 8,990.00 | 8,620.00 | 8,870.00 | 8,687.41 | 887,257 |
| 2025-03-26 | 8,590.00 | 8,990.00 | 8,590.00 | 8,790.00 | 8,609.06 | 564,974 |
| 2025-03-25 | 9,180.00 | 9,380.00 | 8,590.00 | 8,590.00 | 8,413.17 | 918,652 |
| 2025-03-24 | 9,100.00 | 9,345.00 | 9,100.00 | 9,130.00 | 8,942.06 | 767,028 |
| 2025-03-21 | 9,520.00 | 9,850.00 | 9,010.00 | 9,100.00 | 8,912.68 | 2,320,086 |
| 2025-03-20 | 9,050.00 | 9,600.00 | 8,910.00 | 9,040.00 | 8,853.91 | 3,115,249 |
| 2025-03-19 | 8,900.00 | 9,270.00 | 8,820.00 | 9,000.00 | 8,814.73 | 1,546,645 |
| 2025-03-18 | 8,950.00 | 9,060.00 | 8,740.00 | 8,790.00 | 8,609.06 | 857,805 |
| 2025-03-17 | 8,880.00 | 9,270.00 | 8,780.00 | 8,800.00 | 8,618.85 | 1,327,213 |
| 2025-03-14 | 8,770.00 | 8,950.00 | 8,620.00 | 8,880.00 | 8,697.20 | 906,287 |
| 2025-03-13 | 8,800.00 | 9,140.00 | 8,560.00 | 8,760.00 | 8,579.67 | 1,831,020 |
| 2025-03-12 | 8,210.00 | 9,300.00 | 8,130.00 | 8,720.00 | 8,540.50 | 5,951,300 |
| 2025-03-11 | 8,010.00 | 8,530.00 | 8,000.00 | 8,130.00 | 7,962.64 | 1,065,829 |
| 2025-03-10 | 8,650.00 | 8,670.00 | 8,240.00 | 8,280.00 | 8,109.56 | 801,984 |
| 2025-03-07 | 8,870.00 | 9,450.00 | 8,490.00 | 8,640.00 | 8,462.15 | 2,609,852 |
| 2025-03-06 | 8,440.00 | 9,400.00 | 8,170.00 | 8,870.00 | 8,687.41 | 7,782,427 |
| 2025-03-05 | 8,850.00 | 9,150.00 | 8,130.00 | 8,450.00 | 8,276.06 | 2,126,810 |
| 2025-03-04 | 9,160.00 | 9,830.00 | 8,660.00 | 8,950.00 | 8,765.76 | 5,601,624 |
| 2025-02-28 | 8,740.00 | 10,290.00 | 8,650.00 | 9,060.00 | 8,873.50 | 14,389,410 |
| 2025-02-27 | 8,010.00 | 10,150.00 | 8,000.00 | 9,280.00 | 9,088.97 | 25,075,830 |
| 2025-02-26 | 8,090.00 | 8,240.00 | 7,800.00 | 7,810.00 | 7,649.23 | 1,539,667 |
| 2025-02-25 | 7,270.00 | 8,780.00 | 7,190.00 | 8,100.00 | 7,933.26 | 10,831,250 |
| 2025-02-24 | 7,350.00 | 7,460.00 | 7,060.00 | 7,180.00 | 7,032.20 | 643,546 |
| 2025-02-21 | 7,580.00 | 7,640.00 | 7,230.00 | 7,520.00 | 7,365.20 | 1,438,988 |
| 2025-02-20 | 6,750.00 | 7,840.00 | 6,560.00 | 7,420.00 | 7,267.26 | 5,892,471 |
| 2025-02-19 | 6,330.00 | 6,400.00 | 6,240.00 | 6,350.00 | 6,219.28 | 123,996 |
| 2025-02-18 | 6,350.00 | 6,380.00 | 6,250.00 | 6,320.00 | 6,189.90 | 83,457 |
| 2025-02-17 | 6,250.00 | 6,350.00 | 6,210.00 | 6,350.00 | 6,219.28 | 94,696 |
| 2025-02-14 | 6,230.00 | 6,370.00 | 6,210.00 | 6,250.00 | 6,121.34 | 158,473 |
| 2025-02-13 | 6,190.00 | 6,240.00 | 6,100.00 | 6,150.00 | 6,023.40 | 89,940 |
| 2025-02-12 | 6,160.00 | 6,230.00 | 6,090.00 | 6,150.00 | 6,023.40 | 76,931 |
| 2025-02-11 | 6,290.00 | 6,340.00 | 6,130.00 | 6,200.00 | 6,072.37 | 93,147 |
| 2025-02-10 | 6,100.00 | 6,280.00 | 5,990.00 | 6,200.00 | 6,072.37 | 100,387 |
| 2025-02-07 | 6,310.00 | 6,310.00 | 6,070.00 | 6,200.00 | 6,072.37 | 134,518 |
| 2025-02-06 | 6,180.00 | 6,340.00 | 6,180.00 | 6,310.00 | 6,180.11 | 92,468 |
| 2025-02-05 | 6,230.00 | 6,310.00 | 6,110.00 | 6,190.00 | 6,062.58 | 82,313 |
| 2025-02-04 | 6,100.00 | 6,270.00 | 6,000.00 | 6,270.00 | 6,140.93 | 81,814 |
| 2025-02-03 | 6,160.00 | 6,160.00 | 5,820.00 | 6,000.00 | 5,876.49 | 158,865 |
| 2025-01-31 | 6,400.00 | 6,420.00 | 6,220.00 | 6,220.00 | 6,091.96 | 90,733 |
| 2025-01-24 | 6,410.00 | 6,490.00 | 6,330.00 | 6,370.00 | 6,238.87 | 92,331 |
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.