Tonymoly Co., Ltd (KRX:214420)
South Korea · Delayed Price · Currency is KRW 6,680.00
+430.00 (6.88%)
At close: Apr 8, 2026
Tonymoly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 6,450.00 | 6,730.00 | 6,450.00 | 6,700.00 | 6,700.00 | 7.20% | 145,857 |
| Apr 7, 2026 | 6,420.00 | 6,580.00 | 6,200.00 | 6,250.00 | 6,250.00 | -2.04% | 190,096 |
| Apr 6, 2026 | 6,510.00 | 6,600.00 | 6,360.00 | 6,380.00 | 6,380.00 | -2.00% | 79,295 |
| Apr 3, 2026 | 6,530.00 | 6,600.00 | 6,460.00 | 6,510.00 | 6,510.00 | 1.88% | 87,506 |
| Apr 2, 2026 | 6,890.00 | 7,010.00 | 6,360.00 | 6,390.00 | 6,390.00 | -7.66% | 182,151 |
| Apr 1, 2026 | 6,870.00 | 6,950.00 | 6,720.00 | 6,920.00 | 6,920.00 | 5.17% | 97,154 |
| Mar 31, 2026 | 6,640.00 | 6,820.00 | 6,560.00 | 6,580.00 | 6,580.00 | -2.23% | 105,579 |
| Mar 30, 2026 | 6,740.00 | 6,890.00 | 6,700.00 | 6,730.00 | 6,730.00 | -3.72% | 104,732 |
| Mar 27, 2026 | 6,720.00 | 7,080.00 | 6,610.00 | 6,990.00 | 6,940.00 | 3.56% | 139,137 |
| Mar 26, 2026 | 7,030.00 | 7,090.00 | 6,720.00 | 6,750.00 | 6,701.72 | -3.43% | 123,002 |
| Mar 25, 2026 | 6,930.00 | 7,130.00 | 6,930.00 | 6,990.00 | 6,940.00 | 1.16% | 69,787 |
| Mar 24, 2026 | 6,880.00 | 7,020.00 | 6,780.00 | 6,910.00 | 6,860.57 | 2.98% | 117,748 |
| Mar 23, 2026 | 6,960.00 | 7,080.00 | 6,710.00 | 6,710.00 | 6,662.00 | -6.55% | 147,154 |
| Mar 20, 2026 | 6,860.00 | 7,230.00 | 6,840.00 | 7,180.00 | 7,128.64 | 5.28% | 163,956 |
| Mar 19, 2026 | 6,950.00 | 7,030.00 | 6,800.00 | 6,820.00 | 6,771.22 | -3.54% | 115,334 |
| Mar 18, 2026 | 7,160.00 | 7,220.00 | 7,060.00 | 7,070.00 | 7,019.43 | -0.98% | 115,190 |
| Mar 17, 2026 | 6,960.00 | 7,260.00 | 6,790.00 | 7,140.00 | 7,088.93 | 3.03% | 130,321 |
| Mar 16, 2026 | 6,950.00 | 7,010.00 | 6,850.00 | 6,930.00 | 6,880.43 | -0.29% | 81,022 |
| Mar 13, 2026 | 6,880.00 | 7,080.00 | 6,800.00 | 6,950.00 | 6,900.29 | 0.29% | 130,677 |
| Mar 12, 2026 | 6,830.00 | 6,990.00 | 6,810.00 | 6,930.00 | 6,880.43 | - | 117,006 |
| Mar 11, 2026 | 6,820.00 | 7,090.00 | 6,800.00 | 6,930.00 | 6,880.43 | 2.21% | 174,102 |
| Mar 10, 2026 | 6,800.00 | 6,850.00 | 6,670.00 | 6,780.00 | 6,731.50 | 4.95% | 119,669 |
| Mar 9, 2026 | 6,650.00 | 6,650.00 | 6,260.00 | 6,460.00 | 6,413.79 | -7.32% | 220,772 |
| Mar 6, 2026 | 6,760.00 | 7,020.00 | 6,670.00 | 6,970.00 | 6,920.14 | 2.05% | 169,102 |
| Mar 5, 2026 | 6,800.00 | 6,990.00 | 6,560.00 | 6,830.00 | 6,781.14 | 9.28% | 361,504 |
| Mar 4, 2026 | 6,900.00 | 7,000.00 | 6,150.00 | 6,250.00 | 6,205.29 | -13.19% | 514,520 |
| Mar 3, 2026 | 7,900.00 | 7,930.00 | 7,200.00 | 7,200.00 | 7,148.50 | -11.55% | 662,439 |
| Feb 27, 2026 | 8,450.00 | 8,450.00 | 8,140.00 | 8,140.00 | 8,081.77 | -3.67% | 376,494 |
| Feb 26, 2026 | 8,630.00 | 8,800.00 | 8,450.00 | 8,450.00 | 8,389.56 | -2.09% | 266,112 |
| Feb 25, 2026 | 8,840.00 | 8,910.00 | 8,610.00 | 8,630.00 | 8,568.27 | -1.93% | 251,047 |
| Feb 24, 2026 | 9,040.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,737.05 | -2.65% | 318,996 |
| Feb 23, 2026 | 9,140.00 | 9,330.00 | 8,960.00 | 9,040.00 | 8,975.34 | -0.66% | 310,793 |
| Feb 20, 2026 | 9,340.00 | 9,390.00 | 9,050.00 | 9,100.00 | 9,034.91 | -3.19% | 218,825 |
| Feb 19, 2026 | 9,350.00 | 9,470.00 | 9,260.00 | 9,400.00 | 9,332.76 | 0.86% | 157,355 |
| Feb 13, 2026 | 9,440.00 | 9,450.00 | 9,240.00 | 9,320.00 | 9,253.33 | -1.79% | 160,143 |
| Feb 12, 2026 | 9,600.00 | 9,670.00 | 9,370.00 | 9,490.00 | 9,422.12 | -0.11% | 263,000 |
| Feb 11, 2026 | 9,770.00 | 9,770.00 | 9,390.00 | 9,500.00 | 9,432.05 | -1.76% | 215,607 |
| Feb 10, 2026 | 9,590.00 | 9,860.00 | 9,460.00 | 9,670.00 | 9,600.83 | 0.73% | 415,468 |
| Feb 9, 2026 | 9,150.00 | 9,780.00 | 9,150.00 | 9,600.00 | 9,531.33 | 7.02% | 833,725 |
| Feb 6, 2026 | 8,930.00 | 9,090.00 | 8,600.00 | 8,970.00 | 8,905.84 | -0.11% | 217,046 |
| Feb 5, 2026 | 9,400.00 | 9,480.00 | 8,980.00 | 8,980.00 | 8,915.77 | -3.34% | 279,925 |
| Feb 4, 2026 | 8,890.00 | 9,390.00 | 8,790.00 | 9,290.00 | 9,223.55 | 4.50% | 501,924 |
| Feb 3, 2026 | 8,800.00 | 8,900.00 | 8,650.00 | 8,890.00 | 8,826.41 | 3.01% | 125,679 |
| Feb 2, 2026 | 8,880.00 | 9,060.00 | 8,610.00 | 8,630.00 | 8,568.27 | -2.92% | 186,558 |
| Jan 30, 2026 | 9,010.00 | 9,070.00 | 8,790.00 | 8,890.00 | 8,826.41 | -0.78% | 222,247 |
| Jan 29, 2026 | 8,900.00 | 9,160.00 | 8,630.00 | 8,960.00 | 8,895.91 | 1.36% | 235,699 |
| Jan 28, 2026 | 8,850.00 | 8,990.00 | 8,760.00 | 8,840.00 | 8,776.77 | 0.45% | 176,825 |
| Jan 27, 2026 | 8,900.00 | 9,090.00 | 8,790.00 | 8,800.00 | 8,737.05 | -2.22% | 175,600 |
| Jan 26, 2026 | 9,040.00 | 9,120.00 | 8,860.00 | 9,000.00 | 8,935.62 | 1.81% | 283,690 |
| Jan 23, 2026 | 8,480.00 | 8,880.00 | 8,440.00 | 8,840.00 | 8,776.77 | 4.25% | 253,381 |