Tonymoly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4,550.00 | 4,575.00 | 4,435.00 | 4,515.00 | 4,515.00 | 49,938 |
| 2026-10-22 | 4,695.00 | 4,695.00 | 4,535.00 | 4,550.00 | 4,550.00 | 19,638 |
| 2026-10-21 | 4,710.00 | 4,765.00 | 4,630.00 | 4,630.00 | 4,630.00 | 21,931 |
| 2026-10-20 | 4,695.00 | 4,840.00 | 4,605.00 | 4,705.00 | 4,705.00 | 53,729 |
| 2026-10-19 | 4,500.00 | 4,775.00 | 4,500.00 | 4,770.00 | 4,770.00 | 61,493 |
| 2026-10-16 | 4,410.00 | 4,700.00 | 4,410.00 | 4,680.00 | 4,680.00 | 47,409 |
| 2026-10-15 | 4,510.00 | 4,635.00 | 4,380.00 | 4,390.00 | 4,390.00 | 102,515 |
| 2026-10-14 | 4,570.00 | 4,740.00 | 4,570.00 | 4,620.00 | 4,620.00 | 26,101 |
| 2026-10-13 | 4,675.00 | 4,700.00 | 4,550.00 | 4,600.00 | 4,600.00 | 54,362 |
| 2026-10-12 | 4,905.00 | 4,980.00 | 4,730.00 | 4,730.00 | 4,730.00 | 77,937 |
| 2026-10-08 | 5,060.00 | 5,090.00 | 4,920.00 | 4,920.00 | 4,920.00 | 77,024 |
| 2026-10-07 | 4,995.00 | 5,200.00 | 4,995.00 | 5,080.00 | 5,080.00 | 75,432 |
| 2026-10-06 | 5,050.00 | 5,130.00 | 5,010.00 | 5,030.00 | 5,030.00 | 27,927 |
| 2026-10-02 | 5,100.00 | 5,160.00 | 5,050.00 | 5,050.00 | 5,050.00 | 32,531 |
| 2026-10-01 | 4,980.00 | 5,090.00 | 4,920.00 | 5,090.00 | 5,090.00 | 33,655 |
| 2026-09-30 | 4,995.00 | 5,070.00 | 4,985.00 | 4,985.00 | 4,985.00 | 29,185 |
| 2026-09-29 | 5,010.00 | 5,010.00 | 4,955.00 | 4,995.00 | 4,995.00 | 24,917 |
| 2026-09-28 | 4,985.00 | 5,080.00 | 4,945.00 | 5,010.00 | 5,010.00 | 24,891 |
Page 1 of 1 · 18 trading days
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.