Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,420.00 | 7,650.00 | 7,420.00 | 7,560.00 | 7,404.38 | 187,430 |
| 2024-10-25 | 7,690.00 | 7,690.00 | 7,380.00 | 7,420.00 | 7,267.26 | 192,309 |
| 2024-10-24 | 7,850.00 | 7,880.00 | 7,600.00 | 7,700.00 | 7,541.50 | 165,247 |
| 2024-10-23 | 7,880.00 | 7,950.00 | 7,620.00 | 7,880.00 | 7,717.79 | 177,044 |
| 2024-10-22 | 8,200.00 | 8,260.00 | 7,800.00 | 7,880.00 | 7,717.79 | 280,759 |
| 2024-10-21 | 8,220.00 | 8,380.00 | 8,010.00 | 8,280.00 | 8,109.56 | 119,195 |
| 2024-10-18 | 8,420.00 | 8,560.00 | 8,170.00 | 8,200.00 | 8,031.20 | 198,162 |
| 2024-10-17 | 8,530.00 | 8,630.00 | 8,350.00 | 8,420.00 | 8,246.67 | 181,191 |
| 2024-10-16 | 8,720.00 | 8,720.00 | 8,410.00 | 8,480.00 | 8,305.44 | 211,261 |
| 2024-10-15 | 8,930.00 | 8,930.00 | 8,700.00 | 8,720.00 | 8,540.50 | 185,114 |
| 2024-10-14 | 8,640.00 | 8,890.00 | 8,600.00 | 8,880.00 | 8,697.20 | 181,339 |
| 2024-10-11 | 9,250.00 | 9,280.00 | 8,700.00 | 8,700.00 | 8,520.91 | 401,590 |
| 2024-10-10 | 9,050.00 | 9,350.00 | 8,880.00 | 9,210.00 | 9,020.41 | 260,317 |
| 2024-10-08 | 9,330.00 | 9,330.00 | 9,020.00 | 9,110.00 | 8,922.47 | 256,681 |
| 2024-10-07 | 9,400.00 | 9,460.00 | 9,150.00 | 9,400.00 | 9,206.50 | 272,748 |
| 2024-10-04 | 9,750.00 | 9,940.00 | 9,250.00 | 9,320.00 | 9,128.15 | 553,556 |
| 2024-10-02 | 10,110.00 | 10,240.00 | 9,750.00 | 9,750.00 | 9,549.30 | 426,932 |
| 2024-09-30 | 10,100.00 | 10,330.00 | 9,790.00 | 10,140.00 | 9,931.27 | 458,176 |
| 2024-09-27 | 9,870.00 | 10,470.00 | 9,870.00 | 9,910.00 | 9,706.00 | 758,211 |
| 2024-09-26 | 9,810.00 | 10,160.00 | 9,620.00 | 9,750.00 | 9,549.30 | 317,049 |
| 2024-09-25 | 9,750.00 | 10,230.00 | 9,610.00 | 9,770.00 | 9,568.88 | 735,373 |
| 2024-09-24 | 9,790.00 | 9,840.00 | 9,550.00 | 9,610.00 | 9,412.18 | 337,970 |
| 2024-09-23 | 9,390.00 | 9,930.00 | 9,360.00 | 9,900.00 | 9,696.21 | 728,238 |
| 2024-09-20 | 9,050.00 | 9,440.00 | 8,980.00 | 9,220.00 | 9,030.21 | 247,150 |
| 2024-09-19 | 9,260.00 | 9,300.00 | 8,820.00 | 9,090.00 | 8,902.88 | 258,233 |
| 2024-09-13 | 9,310.00 | 9,410.00 | 9,190.00 | 9,320.00 | 9,128.15 | 164,450 |
| 2024-09-12 | 9,070.00 | 9,340.00 | 8,900.00 | 9,310.00 | 9,118.35 | 177,158 |
| 2024-09-11 | 9,250.00 | 9,520.00 | 8,900.00 | 8,900.00 | 8,716.79 | 271,767 |
| 2024-09-10 | 9,020.00 | 9,780.00 | 8,950.00 | 9,290.00 | 9,098.76 | 809,395 |
| 2024-09-09 | 8,090.00 | 9,060.00 | 8,090.00 | 9,020.00 | 8,834.32 | 403,001 |
| 2024-09-06 | 8,560.00 | 8,700.00 | 8,140.00 | 8,270.00 | 8,099.76 | 227,109 |
| 2024-09-05 | 8,550.00 | 8,870.00 | 8,410.00 | 8,680.00 | 8,501.32 | 196,559 |
| 2024-09-04 | 8,680.00 | 8,830.00 | 8,400.00 | 8,520.00 | 8,344.62 | 367,483 |
| 2024-09-03 | 9,290.00 | 9,500.00 | 9,020.00 | 9,050.00 | 8,863.71 | 393,373 |
| 2024-09-02 | 9,220.00 | 9,640.00 | 9,170.00 | 9,300.00 | 9,108.56 | 562,312 |
| 2024-08-30 | 8,620.00 | 9,050.00 | 8,530.00 | 9,020.00 | 8,834.32 | 245,008 |
| 2024-08-29 | 9,110.00 | 9,230.00 | 8,650.00 | 8,660.00 | 8,481.73 | 307,935 |
| 2024-08-28 | 9,200.00 | 9,620.00 | 9,200.00 | 9,200.00 | 9,010.62 | 653,397 |
| 2024-08-27 | 8,850.00 | 9,190.00 | 8,590.00 | 9,090.00 | 8,902.88 | 193,822 |
| 2024-08-26 | 9,100.00 | 9,100.00 | 8,480.00 | 8,870.00 | 8,687.41 | 251,688 |
| 2024-08-23 | 8,890.00 | 9,100.00 | 8,710.00 | 8,880.00 | 8,697.20 | 131,906 |
| 2024-08-22 | 9,090.00 | 9,530.00 | 8,990.00 | 8,990.00 | 8,804.94 | 313,404 |
| 2024-08-21 | 9,270.00 | 9,300.00 | 8,810.00 | 9,090.00 | 8,902.88 | 295,018 |
| 2024-08-20 | 9,570.00 | 9,670.00 | 9,170.00 | 9,290.00 | 9,098.76 | 331,751 |
| 2024-08-19 | 9,480.00 | 9,850.00 | 9,110.00 | 9,490.00 | 9,294.65 | 769,507 |
| 2024-08-16 | 9,590.00 | 9,900.00 | 9,120.00 | 9,360.00 | 9,167.32 | 2,300,013 |
| 2024-08-14 | 8,590.00 | 9,070.00 | 8,150.00 | 8,670.00 | 8,491.53 | 718,987 |
| 2024-08-13 | 8,840.00 | 8,840.00 | 8,230.00 | 8,480.00 | 8,305.44 | 314,182 |
| 2024-08-12 | 8,600.00 | 8,880.00 | 8,460.00 | 8,840.00 | 8,658.03 | 237,291 |
| 2024-08-09 | 8,350.00 | 8,800.00 | 8,340.00 | 8,570.00 | 8,393.59 | 298,502 |
| 2024-08-08 | 8,400.00 | 8,440.00 | 8,080.00 | 8,180.00 | 8,011.61 | 257,553 |
| 2024-08-07 | 8,510.00 | 8,610.00 | 8,270.00 | 8,400.00 | 8,227.09 | 368,139 |
| 2024-08-06 | 8,200.00 | 8,740.00 | 8,150.00 | 8,600.00 | 8,422.97 | 339,060 |
| 2024-08-05 | 9,000.00 | 9,110.00 | 7,500.00 | 8,090.00 | 7,923.47 | 623,632 |
| 2024-08-02 | 9,680.00 | 9,680.00 | 9,320.00 | 9,320.00 | 9,128.15 | 404,692 |
| 2024-08-01 | 9,590.00 | 10,070.00 | 9,500.00 | 9,880.00 | 9,676.62 | 344,556 |
| 2024-07-31 | 9,720.00 | 9,900.00 | 9,400.00 | 9,540.00 | 9,343.62 | 248,666 |
| 2024-07-30 | 9,760.00 | 9,900.00 | 9,530.00 | 9,660.00 | 9,461.15 | 193,552 |
| 2024-07-29 | 9,630.00 | 9,910.00 | 9,500.00 | 9,850.00 | 9,647.24 | 278,026 |
| 2024-07-26 | 9,700.00 | 9,850.00 | 9,380.00 | 9,630.00 | 9,431.77 | 246,766 |
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.