Tonymoly Co., Ltd (KRX:214420)
South Korea · Delayed Price · Currency is KRW 10,630
+30 (0.28%)
At close: Aug 14, 2025, 3:30 PM KST
Tonymoly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10,660.00 | 10,740.00 | 10,500.00 | 10,630.00 | 10,630.00 | 0.28% | 115,913 |
| Aug 13, 2025 | 10,830.00 | 10,830.00 | 10,400.00 | 10,600.00 | 10,600.00 | -1.30% | 249,701 |
| Aug 12, 2025 | 11,250.00 | 11,300.00 | 10,640.00 | 10,740.00 | 10,740.00 | -4.11% | 311,322 |
| Aug 11, 2025 | 11,610.00 | 11,660.00 | 11,060.00 | 11,200.00 | 11,200.00 | -3.53% | 331,089 |
| Aug 8, 2025 | 11,610.00 | 11,680.00 | 11,230.00 | 11,610.00 | 11,610.00 | -0.77% | 282,407 |
| Aug 7, 2025 | 11,300.00 | 11,700.00 | 11,180.00 | 11,700.00 | 11,700.00 | 3.91% | 365,692 |
| Aug 6, 2025 | 10,630.00 | 11,440.00 | 10,550.00 | 11,260.00 | 11,260.00 | 5.23% | 592,724 |
| Aug 5, 2025 | 10,630.00 | 10,780.00 | 10,540.00 | 10,700.00 | 10,700.00 | 1.52% | 128,449 |
| Aug 4, 2025 | 10,280.00 | 10,550.00 | 10,110.00 | 10,540.00 | 10,540.00 | 1.15% | 115,818 |
| Aug 1, 2025 | 10,870.00 | 10,870.00 | 10,350.00 | 10,420.00 | 10,420.00 | -4.58% | 166,125 |
| Jul 31, 2025 | 10,890.00 | 11,300.00 | 10,810.00 | 10,920.00 | 10,920.00 | 0.28% | 201,613 |
| Jul 30, 2025 | 10,930.00 | 11,050.00 | 10,840.00 | 10,890.00 | 10,890.00 | -0.37% | 116,937 |
| Jul 29, 2025 | 10,750.00 | 11,080.00 | 10,475.00 | 10,930.00 | 10,930.00 | 3.02% | 236,661 |
| Jul 28, 2025 | 11,530.00 | 11,530.00 | 10,600.00 | 10,610.00 | 10,610.00 | -8.22% | 401,586 |
| Jul 25, 2025 | 11,860.00 | 11,870.00 | 11,500.00 | 11,560.00 | 11,560.00 | -1.03% | 194,993 |
| Jul 24, 2025 | 11,400.00 | 11,730.00 | 11,240.00 | 11,680.00 | 11,680.00 | 2.55% | 321,473 |
| Jul 23, 2025 | 11,670.00 | 11,690.00 | 11,290.00 | 11,390.00 | 11,390.00 | -1.04% | 149,823 |
| Jul 22, 2025 | 11,800.00 | 11,900.00 | 11,290.00 | 11,510.00 | 11,510.00 | 0.35% | 240,475 |
| Jul 21, 2025 | 11,630.00 | 11,660.00 | 11,350.00 | 11,470.00 | 11,470.00 | -0.35% | 167,596 |
| Jul 18, 2025 | 11,970.00 | 11,990.00 | 11,420.00 | 11,510.00 | 11,510.00 | -4.48% | 318,729 |
| Jul 17, 2025 | 11,900.00 | 12,050.00 | 11,610.00 | 12,050.00 | 12,050.00 | 0.84% | 362,333 |
| Jul 16, 2025 | 12,320.00 | 12,430.00 | 11,830.00 | 11,950.00 | 11,950.00 | 0.59% | 873,535 |
| Jul 15, 2025 | 11,520.00 | 12,220.00 | 11,420.00 | 11,880.00 | 11,880.00 | 1.80% | 826,065 |
| Jul 14, 2025 | 12,100.00 | 12,330.00 | 11,440.00 | 11,670.00 | 11,670.00 | 4.38% | 2,614,076 |
| Jul 11, 2025 | 11,140.00 | 11,280.00 | 11,000.00 | 11,180.00 | 11,180.00 | 0.36% | 165,871 |
| Jul 10, 2025 | 11,190.00 | 11,250.00 | 10,960.00 | 11,140.00 | 11,140.00 | -0.27% | 268,125 |
| Jul 9, 2025 | 10,760.00 | 11,280.00 | 10,720.00 | 11,170.00 | 11,170.00 | 4.30% | 493,679 |
| Jul 8, 2025 | 10,450.00 | 10,800.00 | 10,380.00 | 10,710.00 | 10,710.00 | 3.38% | 219,780 |
| Jul 7, 2025 | 10,220.00 | 10,660.00 | 10,220.00 | 10,360.00 | 10,360.00 | -0.77% | 224,343 |
| Jul 4, 2025 | 11,010.00 | 11,070.00 | 10,300.00 | 10,440.00 | 10,440.00 | -4.74% | 402,596 |
| Jul 3, 2025 | 11,020.00 | 11,090.00 | 10,810.00 | 10,960.00 | 10,960.00 | 0.92% | 149,402 |
| Jul 2, 2025 | 11,270.00 | 11,380.00 | 10,670.00 | 10,860.00 | 10,860.00 | -2.43% | 365,663 |
| Jul 1, 2025 | 11,450.00 | 11,490.00 | 11,100.00 | 11,130.00 | 11,130.00 | -3.05% | 284,104 |
| Jun 30, 2025 | 11,400.00 | 11,660.00 | 11,220.00 | 11,480.00 | 11,480.00 | 3.80% | 744,303 |
| Jun 27, 2025 | 11,370.00 | 11,450.00 | 10,990.00 | 11,060.00 | 11,060.00 | -2.04% | 279,731 |
| Jun 26, 2025 | 11,500.00 | 11,560.00 | 11,120.00 | 11,290.00 | 11,290.00 | -2.50% | 378,906 |
| Jun 25, 2025 | 12,320.00 | 12,370.00 | 11,410.00 | 11,580.00 | 11,580.00 | -5.16% | 675,553 |
| Jun 24, 2025 | 12,160.00 | 12,300.00 | 11,850.00 | 12,210.00 | 12,210.00 | 1.50% | 555,590 |
| Jun 23, 2025 | 12,100.00 | 12,280.00 | 11,850.00 | 12,030.00 | 12,030.00 | -5.35% | 995,534 |
| Jun 20, 2025 | 11,090.00 | 13,610.00 | 11,080.00 | 12,710.00 | 12,710.00 | 18.12% | 9,489,512 |
| Jun 19, 2025 | 10,910.00 | 11,040.00 | 10,660.00 | 10,760.00 | 10,760.00 | -1.56% | 528,792 |
| Jun 18, 2025 | 10,750.00 | 10,960.00 | 10,560.00 | 10,930.00 | 10,930.00 | 1.02% | 945,210 |
| Jun 17, 2025 | 9,770.00 | 11,250.00 | 9,610.00 | 10,820.00 | 10,820.00 | 11.55% | 3,842,058 |
| Jun 16, 2025 | 9,450.00 | 9,740.00 | 9,270.00 | 9,700.00 | 9,700.00 | 1.89% | 253,990 |
| Jun 13, 2025 | 9,790.00 | 9,850.00 | 9,150.00 | 9,520.00 | 9,520.00 | -1.55% | 396,128 |
| Jun 12, 2025 | 9,800.00 | 9,820.00 | 9,600.00 | 9,670.00 | 9,670.00 | -1.43% | 259,883 |
| Jun 11, 2025 | 9,920.00 | 9,920.00 | 9,600.00 | 9,810.00 | 9,810.00 | 0.51% | 328,706 |
| Jun 10, 2025 | 9,580.00 | 9,800.00 | 9,320.00 | 9,760.00 | 9,760.00 | 2.41% | 404,078 |
| Jun 9, 2025 | 9,640.00 | 9,680.00 | 9,440.00 | 9,530.00 | 9,530.00 | 1.49% | 298,474 |
| Jun 5, 2025 | 9,360.00 | 9,570.00 | 9,150.00 | 9,390.00 | 9,390.00 | 1.62% | 438,526 |