Tonymoly Co., Ltd (KRX:214420)
South Korea · Delayed Price · Currency is KRW 4,920.00
+10.00 (0.20%)
Jul 21, 2026, 3:30 PM KST
Tonymoly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,170.00 | 5,300.00 | 4,865.00 | 4,910.00 | 4,910.00 | -7.88% | 103,764 |
| Jul 16, 2026 | 5,350.00 | 5,470.00 | 5,240.00 | 5,330.00 | 5,330.00 | -0.37% | 89,031 |
| Jul 15, 2026 | 5,480.00 | 5,600.00 | 5,280.00 | 5,350.00 | 5,350.00 | -2.19% | 162,503 |
| Jul 14, 2026 | 5,800.00 | 5,800.00 | 5,320.00 | 5,470.00 | 5,470.00 | -4.87% | 114,515 |
| Jul 13, 2026 | 5,820.00 | 6,020.00 | 5,640.00 | 5,750.00 | 5,750.00 | -2.04% | 120,354 |
| Jul 10, 2026 | 5,740.00 | 6,060.00 | 5,740.00 | 5,870.00 | 5,870.00 | 0.17% | 195,410 |
| Jul 9, 2026 | 5,780.00 | 5,870.00 | 5,370.00 | 5,860.00 | 5,860.00 | 2.63% | 238,179 |
| Jul 8, 2026 | 5,690.00 | 5,900.00 | 5,300.00 | 5,710.00 | 5,710.00 | 4.01% | 434,829 |
| Jul 7, 2026 | 5,280.00 | 5,620.00 | 5,210.00 | 5,490.00 | 5,490.00 | 3.78% | 161,591 |
| Jul 6, 2026 | 5,340.00 | 5,530.00 | 5,250.00 | 5,290.00 | 5,290.00 | -0.94% | 85,221 |
| Jul 3, 2026 | 5,230.00 | 5,390.00 | 5,070.00 | 5,340.00 | 5,340.00 | 2.10% | 122,373 |
| Jul 2, 2026 | 5,420.00 | 5,690.00 | 5,190.00 | 5,230.00 | 5,230.00 | -1.32% | 202,692 |
| Jul 1, 2026 | 5,040.00 | 5,340.00 | 5,000.00 | 5,300.00 | 5,300.00 | 6.00% | 80,052 |
| Jun 30, 2026 | 5,180.00 | 5,250.00 | 5,000.00 | 5,000.00 | 5,000.00 | -4.58% | 85,368 |
| Jun 29, 2026 | 4,555.00 | 5,260.00 | 4,555.00 | 5,240.00 | 5,240.00 | 15.04% | 230,647 |
| Jun 26, 2026 | 4,775.00 | 4,775.00 | 4,470.00 | 4,555.00 | 4,555.00 | -5.30% | 195,453 |
| Jun 25, 2026 | 4,800.00 | 4,915.00 | 4,785.00 | 4,810.00 | 4,810.00 | - | 74,231 |
| Jun 24, 2026 | 4,765.00 | 4,945.00 | 4,740.00 | 4,810.00 | 4,810.00 | 0.21% | 110,834 |
| Jun 23, 2026 | 5,030.00 | 5,140.00 | 4,800.00 | 4,800.00 | 4,800.00 | -6.61% | 160,345 |
| Jun 22, 2026 | 5,140.00 | 5,270.00 | 5,030.00 | 5,140.00 | 5,140.00 | - | 64,740 |
| Jun 19, 2026 | 5,390.00 | 5,390.00 | 5,020.00 | 5,140.00 | 5,140.00 | -4.64% | 180,256 |
| Jun 18, 2026 | 5,600.00 | 5,620.00 | 5,350.00 | 5,390.00 | 5,390.00 | -3.92% | 120,578 |
| Jun 17, 2026 | 5,610.00 | 5,730.00 | 5,520.00 | 5,610.00 | 5,610.00 | - | 90,774 |
| Jun 16, 2026 | 5,680.00 | 5,770.00 | 5,570.00 | 5,610.00 | 5,610.00 | -1.23% | 60,383 |
| Jun 15, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,680.00 | 5,680.00 | 0.89% | 145,492 |
| Jun 12, 2026 | 5,520.00 | 5,710.00 | 5,490.00 | 5,630.00 | 5,630.00 | 3.49% | 111,734 |
| Jun 11, 2026 | 5,340.00 | 5,440.00 | 5,250.00 | 5,440.00 | 5,440.00 | 1.12% | 75,962 |
| Jun 10, 2026 | 5,360.00 | 5,530.00 | 5,270.00 | 5,380.00 | 5,380.00 | -0.55% | 91,144 |
| Jun 9, 2026 | 5,180.00 | 5,470.00 | 5,180.00 | 5,410.00 | 5,410.00 | 5.25% | 65,726 |
| Jun 8, 2026 | 5,360.00 | 5,450.00 | 5,110.00 | 5,140.00 | 5,140.00 | -7.89% | 144,223 |
| Jun 5, 2026 | 5,660.00 | 5,720.00 | 5,500.00 | 5,580.00 | 5,580.00 | -2.11% | 132,542 |
| Jun 4, 2026 | 5,780.00 | 5,900.00 | 5,590.00 | 5,700.00 | 5,700.00 | -1.38% | 119,773 |
| Jun 2, 2026 | 5,530.00 | 5,960.00 | 5,350.00 | 5,780.00 | 5,780.00 | 3.77% | 182,446 |
| Jun 1, 2026 | 5,770.00 | 5,820.00 | 5,500.00 | 5,570.00 | 5,570.00 | -3.47% | 157,924 |
| May 29, 2026 | 6,020.00 | 6,040.00 | 5,600.00 | 5,770.00 | 5,770.00 | -3.99% | 144,817 |
| May 28, 2026 | 6,240.00 | 6,300.00 | 5,840.00 | 6,010.00 | 6,010.00 | -3.69% | 270,091 |
| May 27, 2026 | 6,440.00 | 6,540.00 | 6,180.00 | 6,240.00 | 6,240.00 | -4.88% | 189,337 |
| May 26, 2026 | 6,800.00 | 6,830.00 | 6,530.00 | 6,560.00 | 6,560.00 | -1.94% | 136,053 |
| May 22, 2026 | 6,510.00 | 6,780.00 | 6,480.00 | 6,690.00 | 6,690.00 | 2.76% | 107,506 |
| May 21, 2026 | 6,380.00 | 6,650.00 | 6,380.00 | 6,510.00 | 6,510.00 | 2.04% | 124,959 |
| May 20, 2026 | 6,500.00 | 6,510.00 | 6,200.00 | 6,380.00 | 6,380.00 | -2.00% | 135,980 |
| May 19, 2026 | 6,640.00 | 6,940.00 | 6,500.00 | 6,510.00 | 6,510.00 | -2.40% | 102,183 |
| May 18, 2026 | 6,830.00 | 6,930.00 | 6,560.00 | 6,670.00 | 6,670.00 | -3.61% | 171,145 |
| May 15, 2026 | 7,280.00 | 7,280.00 | 6,880.00 | 6,920.00 | 6,920.00 | -4.42% | 187,647 |
| May 14, 2026 | 7,010.00 | 7,320.00 | 7,010.00 | 7,240.00 | 7,240.00 | 3.43% | 126,842 |
| May 13, 2026 | 7,200.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.82% | 107,351 |
| May 12, 2026 | 7,550.00 | 7,570.00 | 7,080.00 | 7,130.00 | 7,130.00 | -5.06% | 296,893 |
| May 11, 2026 | 7,650.00 | 7,750.00 | 7,400.00 | 7,510.00 | 7,510.00 | 1.21% | 328,665 |
| May 8, 2026 | 7,410.00 | 7,800.00 | 7,260.00 | 7,420.00 | 7,420.00 | 2.34% | 434,179 |
| May 7, 2026 | 7,350.00 | 7,350.00 | 7,210.00 | 7,250.00 | 7,250.00 | -0.82% | 124,977 |