Tonymoly Co., Ltd (KRX:214420)
South Korea · Delayed Price · Currency is KRW 10,420
+50 (0.48%)
At close: Oct 2, 2025
Tonymoly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10,390.00 | 10,460.00 | 10,140.00 | 10,460.00 | 10,460.00 | 0.87% | 193,787 |
| Oct 1, 2025 | 10,860.00 | 10,980.00 | 10,330.00 | 10,370.00 | 10,370.00 | -3.45% | 308,017 |
| Sep 30, 2025 | 11,010.00 | 11,180.00 | 10,720.00 | 10,740.00 | 10,740.00 | -2.10% | 374,123 |
| Sep 29, 2025 | 10,290.00 | 11,170.00 | 10,260.00 | 10,970.00 | 10,970.00 | 6.82% | 685,634 |
| Sep 26, 2025 | 10,660.00 | 10,660.00 | 10,250.00 | 10,270.00 | 10,270.00 | -3.66% | 158,435 |
| Sep 25, 2025 | 10,510.00 | 10,660.00 | 10,370.00 | 10,660.00 | 10,660.00 | 1.43% | 151,678 |
| Sep 24, 2025 | 10,790.00 | 10,870.00 | 10,490.00 | 10,510.00 | 10,510.00 | -1.22% | 202,006 |
| Sep 23, 2025 | 11,000.00 | 11,000.00 | 10,450.00 | 10,640.00 | 10,640.00 | -3.27% | 406,861 |
| Sep 22, 2025 | 10,700.00 | 11,300.00 | 10,660.00 | 11,000.00 | 11,000.00 | 3.97% | 729,586 |
| Sep 19, 2025 | 10,710.00 | 10,720.00 | 10,490.00 | 10,580.00 | 10,580.00 | -1.49% | 192,832 |
| Sep 18, 2025 | 10,960.00 | 11,100.00 | 10,620.00 | 10,740.00 | 10,740.00 | 1.99% | 464,843 |
| Sep 17, 2025 | 10,600.00 | 10,730.00 | 10,480.00 | 10,530.00 | 10,530.00 | 0.19% | 161,938 |
| Sep 16, 2025 | 10,730.00 | 10,730.00 | 10,450.00 | 10,510.00 | 10,510.00 | -2.05% | 163,261 |
| Sep 15, 2025 | 10,800.00 | 10,820.00 | 10,585.00 | 10,730.00 | 10,730.00 | -0.46% | 132,972 |
| Sep 12, 2025 | 10,640.00 | 10,780.00 | 10,560.00 | 10,780.00 | 10,780.00 | 1.89% | 266,936 |
| Sep 11, 2025 | 10,600.00 | 10,730.00 | 10,510.00 | 10,580.00 | 10,580.00 | -0.09% | 155,092 |
| Sep 10, 2025 | 10,630.00 | 10,640.00 | 10,420.00 | 10,590.00 | 10,590.00 | -0.09% | 146,157 |
| Sep 9, 2025 | 10,500.00 | 10,700.00 | 10,360.00 | 10,600.00 | 10,600.00 | 1.53% | 186,403 |
| Sep 8, 2025 | 10,160.00 | 10,440.00 | 10,160.00 | 10,440.00 | 10,440.00 | 3.26% | 211,604 |
| Sep 5, 2025 | 10,170.00 | 10,280.00 | 10,060.00 | 10,110.00 | 10,110.00 | -0.49% | 100,862 |
| Sep 4, 2025 | 10,110.00 | 10,200.00 | 10,000.00 | 10,160.00 | 10,160.00 | 1.60% | 134,798 |
| Sep 3, 2025 | 9,680.00 | 10,000.00 | 9,680.00 | 10,000.00 | 10,000.00 | 2.25% | 200,561 |
| Sep 2, 2025 | 10,050.00 | 10,160.00 | 9,600.00 | 9,780.00 | 9,780.00 | -2.78% | 367,012 |
| Sep 1, 2025 | 10,250.00 | 10,260.00 | 10,030.00 | 10,060.00 | 10,060.00 | -2.33% | 170,689 |
| Aug 29, 2025 | 10,440.00 | 10,440.00 | 10,160.00 | 10,300.00 | 10,300.00 | -0.48% | 99,227 |
| Aug 28, 2025 | 10,230.00 | 10,420.00 | 10,180.00 | 10,350.00 | 10,350.00 | 1.07% | 60,130 |
| Aug 27, 2025 | 10,490.00 | 10,490.00 | 10,030.00 | 10,240.00 | 10,240.00 | -1.73% | 82,329 |
| Aug 26, 2025 | 10,540.00 | 10,630.00 | 10,350.00 | 10,420.00 | 10,420.00 | -1.14% | 69,251 |
| Aug 25, 2025 | 10,450.00 | 10,590.00 | 10,400.00 | 10,540.00 | 10,540.00 | 1.44% | 83,789 |
| Aug 22, 2025 | 10,500.00 | 10,540.00 | 10,330.00 | 10,390.00 | 10,390.00 | -1.14% | 101,167 |
| Aug 21, 2025 | 10,330.00 | 10,680.00 | 10,330.00 | 10,510.00 | 10,510.00 | 1.06% | 103,010 |
| Aug 20, 2025 | 10,380.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 0.10% | 161,010 |
| Aug 19, 2025 | 10,320.00 | 10,400.00 | 10,000.00 | 10,390.00 | 10,390.00 | 1.17% | 114,631 |
| Aug 18, 2025 | 10,630.00 | 10,640.00 | 10,220.00 | 10,270.00 | 10,270.00 | -3.39% | 204,585 |
| 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 |