Tonymoly Co., Ltd (KRX:214420)
South Korea · Delayed Price · Currency is KRW 7,060.00
-80.00 (-1.12%)
At close: Mar 18, 2026
Tonymoly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7,160.00 | 7,220.00 | 7,060.00 | 7,070.00 | 7,070.00 | -0.98% | 114,716 |
| Mar 17, 2026 | 6,960.00 | 7,260.00 | 6,790.00 | 7,140.00 | 7,140.00 | 3.03% | 130,185 |
| Mar 16, 2026 | 6,950.00 | 7,010.00 | 6,850.00 | 6,930.00 | 6,930.00 | -0.29% | 81,022 |
| Mar 13, 2026 | 6,880.00 | 7,080.00 | 6,800.00 | 6,950.00 | 6,950.00 | 0.29% | 130,677 |
| Mar 12, 2026 | 6,830.00 | 6,990.00 | 6,810.00 | 6,930.00 | 6,930.00 | - | 117,006 |
| Mar 11, 2026 | 6,820.00 | 7,090.00 | 6,800.00 | 6,930.00 | 6,930.00 | 2.21% | 173,497 |
| Mar 10, 2026 | 6,800.00 | 6,850.00 | 6,670.00 | 6,780.00 | 6,780.00 | 4.95% | 119,594 |
| Mar 9, 2026 | 6,650.00 | 6,650.00 | 6,260.00 | 6,460.00 | 6,460.00 | -7.32% | 218,855 |
| Mar 6, 2026 | 6,760.00 | 7,020.00 | 6,670.00 | 6,970.00 | 6,970.00 | 2.05% | 168,386 |
| Mar 5, 2026 | 6,800.00 | 6,990.00 | 6,560.00 | 6,830.00 | 6,830.00 | 9.28% | 361,504 |
| Mar 4, 2026 | 6,900.00 | 7,000.00 | 6,150.00 | 6,250.00 | 6,250.00 | -13.19% | 509,060 |
| Mar 3, 2026 | 7,900.00 | 7,930.00 | 7,200.00 | 7,200.00 | 7,200.00 | -11.55% | 660,785 |
| Feb 27, 2026 | 8,450.00 | 8,450.00 | 8,140.00 | 8,140.00 | 8,140.00 | -3.67% | 376,494 |
| Feb 26, 2026 | 8,630.00 | 8,800.00 | 8,450.00 | 8,450.00 | 8,450.00 | -2.09% | 266,112 |
| Feb 25, 2026 | 8,840.00 | 8,910.00 | 8,610.00 | 8,630.00 | 8,630.00 | -1.93% | 251,047 |
| Feb 24, 2026 | 9,040.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.65% | 317,170 |
| Feb 23, 2026 | 9,140.00 | 9,330.00 | 8,960.00 | 9,040.00 | 9,040.00 | -0.66% | 310,274 |
| Feb 20, 2026 | 9,340.00 | 9,390.00 | 9,050.00 | 9,100.00 | 9,100.00 | -3.19% | 217,000 |
| Feb 19, 2026 | 9,350.00 | 9,470.00 | 9,260.00 | 9,400.00 | 9,400.00 | 0.86% | 157,033 |
| Feb 13, 2026 | 9,440.00 | 9,450.00 | 9,240.00 | 9,320.00 | 9,320.00 | -1.79% | 157,120 |
| Feb 12, 2026 | 9,600.00 | 9,670.00 | 9,370.00 | 9,490.00 | 9,490.00 | -0.11% | 262,684 |
| Feb 11, 2026 | 9,770.00 | 9,770.00 | 9,390.00 | 9,500.00 | 9,500.00 | -1.76% | 215,081 |
| Feb 10, 2026 | 9,590.00 | 9,860.00 | 9,460.00 | 9,670.00 | 9,670.00 | 0.73% | 412,558 |
| Feb 9, 2026 | 9,150.00 | 9,780.00 | 9,150.00 | 9,600.00 | 9,600.00 | 7.02% | 826,625 |
| Feb 6, 2026 | 8,930.00 | 9,090.00 | 8,600.00 | 8,970.00 | 8,970.00 | -0.11% | 216,052 |
| Feb 5, 2026 | 9,400.00 | 9,480.00 | 8,980.00 | 8,980.00 | 8,980.00 | -3.34% | 279,276 |
| Feb 4, 2026 | 8,890.00 | 9,390.00 | 8,790.00 | 9,290.00 | 9,290.00 | 4.50% | 497,718 |
| Feb 3, 2026 | 8,800.00 | 8,900.00 | 8,650.00 | 8,890.00 | 8,890.00 | 3.01% | 125,679 |
| Feb 2, 2026 | 8,880.00 | 9,060.00 | 8,610.00 | 8,630.00 | 8,630.00 | -2.92% | 186,162 |
| Jan 30, 2026 | 9,010.00 | 9,070.00 | 8,790.00 | 8,890.00 | 8,890.00 | -0.78% | 221,487 |
| Jan 29, 2026 | 8,900.00 | 9,160.00 | 8,630.00 | 8,960.00 | 8,960.00 | 1.36% | 234,997 |
| Jan 28, 2026 | 8,850.00 | 8,990.00 | 8,760.00 | 8,840.00 | 8,840.00 | 0.45% | 176,554 |
| Jan 27, 2026 | 8,900.00 | 9,090.00 | 8,790.00 | 8,800.00 | 8,800.00 | -2.22% | 175,253 |
| Jan 26, 2026 | 9,040.00 | 9,120.00 | 8,860.00 | 9,000.00 | 9,000.00 | 1.81% | 282,824 |
| Jan 23, 2026 | 8,480.00 | 8,880.00 | 8,440.00 | 8,840.00 | 8,840.00 | 4.25% | 252,270 |
| Jan 22, 2026 | 8,180.00 | 8,590.00 | 8,180.00 | 8,480.00 | 8,480.00 | 3.92% | 246,424 |
| Jan 21, 2026 | 8,330.00 | 8,410.00 | 8,080.00 | 8,160.00 | 8,160.00 | -2.97% | 152,344 |
| Jan 20, 2026 | 8,180.00 | 8,510.00 | 8,180.00 | 8,410.00 | 8,410.00 | 2.31% | 173,031 |
| Jan 19, 2026 | 8,300.00 | 8,340.00 | 8,170.00 | 8,220.00 | 8,220.00 | -1.44% | 123,265 |
| Jan 16, 2026 | 8,400.00 | 8,480.00 | 8,320.00 | 8,340.00 | 8,340.00 | -1.18% | 89,170 |
| Jan 15, 2026 | 8,500.00 | 8,560.00 | 8,370.00 | 8,440.00 | 8,440.00 | -0.71% | 92,560 |
| Jan 14, 2026 | 8,490.00 | 8,650.00 | 8,470.00 | 8,500.00 | 8,500.00 | 0.24% | 83,529 |
| Jan 13, 2026 | 8,780.00 | 8,780.00 | 8,430.00 | 8,480.00 | 8,480.00 | -2.08% | 126,097 |
| Jan 12, 2026 | 8,930.00 | 8,930.00 | 8,660.00 | 8,660.00 | 8,660.00 | -3.02% | 124,912 |
| Jan 9, 2026 | 8,430.00 | 9,050.00 | 8,290.00 | 8,930.00 | 8,930.00 | 6.06% | 409,123 |
| Jan 8, 2026 | 8,450.00 | 8,510.00 | 8,300.00 | 8,420.00 | 8,420.00 | -0.82% | 192,174 |
| Jan 7, 2026 | 8,620.00 | 9,050.00 | 8,210.00 | 8,490.00 | 8,490.00 | -1.85% | 611,828 |
| Jan 6, 2026 | 9,110.00 | 9,110.00 | 8,600.00 | 8,650.00 | 8,650.00 | -5.46% | 303,324 |
| Jan 5, 2026 | 9,540.00 | 9,600.00 | 8,950.00 | 9,150.00 | 9,150.00 | -3.28% | 613,599 |
| Jan 2, 2026 | 8,830.00 | 9,470.00 | 8,650.00 | 9,460.00 | 9,460.00 | 12.75% | 803,229 |