Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,610.00 | 6,610.00 | 6,400.00 | 6,410.00 | 6,278.05 | 137,304 |
| 2025-01-22 | 6,660.00 | 6,750.00 | 6,570.00 | 6,600.00 | 6,464.14 | 144,854 |
| 2025-01-21 | 6,740.00 | 6,850.00 | 6,620.00 | 6,650.00 | 6,513.11 | 173,150 |
| 2025-01-20 | 6,720.00 | 6,730.00 | 6,550.00 | 6,700.00 | 6,562.08 | 147,915 |
| 2025-01-17 | 6,740.00 | 6,760.00 | 6,650.00 | 6,710.00 | 6,571.87 | 141,858 |
| 2025-01-16 | 6,530.00 | 6,740.00 | 6,520.00 | 6,730.00 | 6,591.46 | 237,694 |
| 2025-01-15 | 6,650.00 | 6,660.00 | 6,490.00 | 6,510.00 | 6,375.99 | 145,671 |
| 2025-01-14 | 6,650.00 | 6,670.00 | 6,500.00 | 6,630.00 | 6,493.52 | 115,236 |
| 2025-01-13 | 6,450.00 | 6,690.00 | 6,420.00 | 6,570.00 | 6,434.76 | 202,957 |
| 2025-01-10 | 6,770.00 | 6,790.00 | 6,440.00 | 6,470.00 | 6,336.81 | 308,642 |
| 2025-01-09 | 6,520.00 | 6,850.00 | 6,410.00 | 6,750.00 | 6,611.05 | 381,451 |
| 2025-01-08 | 6,500.00 | 6,580.00 | 6,400.00 | 6,510.00 | 6,375.99 | 124,217 |
| 2025-01-07 | 6,580.00 | 6,620.00 | 6,460.00 | 6,530.00 | 6,395.58 | 155,265 |
| 2025-01-06 | 6,500.00 | 6,780.00 | 6,480.00 | 6,580.00 | 6,444.55 | 332,724 |
| 2025-01-03 | 6,300.00 | 6,370.00 | 6,250.00 | 6,360.00 | 6,229.08 | 100,164 |
| 2025-01-02 | 6,130.00 | 6,310.00 | 6,090.00 | 6,280.00 | 6,150.73 | 119,689 |
| 2024-12-30 | 6,110.00 | 6,220.00 | 5,910.00 | 6,180.00 | 6,052.78 | 95,068 |
| 2024-12-27 | 6,300.00 | 6,310.00 | 6,000.00 | 6,060.00 | 5,935.25 | 131,774 |
| 2024-12-26 | 6,490.00 | 6,490.00 | 6,210.00 | 6,300.00 | 6,170.31 | 175,390 |
| 2024-12-24 | 6,380.00 | 6,580.00 | 6,310.00 | 6,460.00 | 6,327.02 | 194,307 |
| 2024-12-23 | 6,300.00 | 6,380.00 | 6,200.00 | 6,350.00 | 6,219.28 | 179,525 |
| 2024-12-20 | 6,400.00 | 6,410.00 | 6,110.00 | 6,120.00 | 5,994.02 | 187,598 |
| 2024-12-19 | 6,250.00 | 6,680.00 | 6,060.00 | 6,430.00 | 6,297.64 | 431,949 |
| 2024-12-18 | 6,300.00 | 6,300.00 | 6,070.00 | 6,250.00 | 6,121.34 | 126,543 |
| 2024-12-17 | 6,300.00 | 6,320.00 | 6,150.00 | 6,310.00 | 6,180.11 | 100,876 |
| 2024-12-16 | 6,500.00 | 6,510.00 | 6,270.00 | 6,300.00 | 6,170.31 | 118,299 |
| 2024-12-13 | 6,210.00 | 6,420.00 | 6,160.00 | 6,360.00 | 6,229.08 | 109,940 |
| 2024-12-12 | 6,310.00 | 6,310.00 | 6,060.00 | 6,300.00 | 6,170.31 | 164,811 |
| 2024-12-11 | 6,050.00 | 6,330.00 | 6,050.00 | 6,260.00 | 6,131.14 | 212,359 |
| 2024-12-10 | 5,460.00 | 6,020.00 | 5,460.00 | 6,020.00 | 5,896.08 | 272,166 |
| 2024-12-09 | 5,850.00 | 5,850.00 | 5,410.00 | 5,410.00 | 5,298.63 | 247,072 |
| 2024-12-06 | 5,930.00 | 6,220.00 | 5,570.00 | 5,940.00 | 5,817.72 | 224,269 |
| 2024-12-05 | 6,180.00 | 6,180.00 | 5,830.00 | 5,880.00 | 5,758.96 | 141,559 |
| 2024-12-04 | 6,010.00 | 6,240.00 | 5,990.00 | 6,180.00 | 6,052.78 | 204,726 |
| 2024-12-03 | 5,670.00 | 6,310.00 | 5,670.00 | 6,240.00 | 6,111.55 | 512,684 |
| 2024-12-02 | 5,750.00 | 5,940.00 | 5,680.00 | 5,720.00 | 5,602.25 | 132,501 |
| 2024-11-29 | 6,030.00 | 6,030.00 | 5,660.00 | 5,670.00 | 5,553.28 | 174,175 |
| 2024-11-28 | 6,010.00 | 6,090.00 | 5,930.00 | 5,980.00 | 5,856.90 | 108,753 |
| 2024-11-27 | 6,150.00 | 6,180.00 | 5,990.00 | 6,060.00 | 5,935.25 | 119,360 |
| 2024-11-26 | 6,100.00 | 6,250.00 | 6,050.00 | 6,210.00 | 6,082.17 | 175,145 |
| 2024-11-25 | 6,010.00 | 6,230.00 | 5,990.00 | 6,090.00 | 5,964.64 | 194,081 |
| 2024-11-22 | 5,780.00 | 6,100.00 | 5,780.00 | 6,010.00 | 5,886.28 | 182,139 |
| 2024-11-21 | 5,950.00 | 5,960.00 | 5,750.00 | 5,780.00 | 5,661.02 | 148,162 |
| 2024-11-20 | 6,000.00 | 6,020.00 | 5,840.00 | 5,960.00 | 5,837.31 | 101,136 |
| 2024-11-19 | 5,960.00 | 6,010.00 | 5,830.00 | 5,970.00 | 5,847.11 | 98,265 |
| 2024-11-18 | 6,100.00 | 6,110.00 | 5,900.00 | 5,960.00 | 5,837.31 | 178,530 |
| 2024-11-15 | 6,010.00 | 6,060.00 | 5,710.00 | 5,960.00 | 5,837.31 | 235,711 |
| 2024-11-14 | 6,170.00 | 6,310.00 | 5,770.00 | 5,860.00 | 5,739.37 | 294,272 |
| 2024-11-13 | 6,130.00 | 6,300.00 | 5,920.00 | 6,170.00 | 6,042.99 | 263,272 |
| 2024-11-12 | 6,710.00 | 6,750.00 | 6,170.00 | 6,230.00 | 6,101.76 | 331,376 |
| 2024-11-11 | 7,200.00 | 7,200.00 | 6,450.00 | 6,710.00 | 6,571.87 | 509,039 |
| 2024-11-08 | 7,150.00 | 7,470.00 | 7,120.00 | 7,220.00 | 7,071.38 | 243,891 |
| 2024-11-07 | 7,170.00 | 7,220.00 | 7,010.00 | 7,130.00 | 6,983.23 | 233,153 |
| 2024-11-06 | 7,380.00 | 7,520.00 | 7,040.00 | 7,150.00 | 7,002.82 | 217,357 |
| 2024-11-05 | 7,470.00 | 7,530.00 | 7,350.00 | 7,380.00 | 7,228.08 | 127,841 |
| 2024-11-04 | 7,270.00 | 7,570.00 | 7,210.00 | 7,470.00 | 7,316.23 | 314,293 |
| 2024-11-01 | 7,580.00 | 7,660.00 | 7,110.00 | 7,110.00 | 6,963.64 | 484,986 |
| 2024-10-31 | 7,250.00 | 7,440.00 | 7,130.00 | 7,360.00 | 7,208.49 | 191,797 |
| 2024-10-30 | 7,300.00 | 7,410.00 | 7,230.00 | 7,350.00 | 7,198.70 | 126,817 |
| 2024-10-29 | 7,540.00 | 7,540.00 | 7,160.00 | 7,250.00 | 7,100.76 | 251,281 |
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.