Tonymoly Co., Ltd (KRX:214420)
South Korea · Delayed Price · Currency is KRW 4,350.00
-95.00 (-2.14%)
Oct 30, 2026, 3:30 PM KST
Tonymoly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,460.00 | 4,550.00 | 4,325.00 | 4,350.00 | 4,350.00 | -2.14% | 81,210 |
| Oct 29, 2026 | 4,460.00 | 4,520.00 | 4,390.00 | 4,445.00 | 4,445.00 | -0.67% | 66,797 |
| Oct 28, 2026 | 4,455.00 | 4,580.00 | 4,455.00 | 4,475.00 | 4,475.00 | 1.13% | 20,863 |
| Oct 27, 2026 | 4,415.00 | 4,590.00 | 4,415.00 | 4,425.00 | 4,425.00 | 0.23% | 23,903 |
| Oct 26, 2026 | 4,490.00 | 4,600.00 | 4,415.00 | 4,415.00 | 4,415.00 | -2.21% | 70,586 |
| Oct 23, 2026 | 4,550.00 | 4,575.00 | 4,435.00 | 4,515.00 | 4,515.00 | -0.77% | 52,762 |
| Oct 22, 2026 | 4,695.00 | 4,695.00 | 4,535.00 | 4,550.00 | 4,550.00 | -1.73% | 21,450 |
| Oct 21, 2026 | 4,710.00 | 4,765.00 | 4,630.00 | 4,630.00 | 4,630.00 | -1.59% | 21,952 |
| Oct 20, 2026 | 4,695.00 | 4,840.00 | 4,605.00 | 4,705.00 | 4,705.00 | -1.36% | 62,481 |
| Oct 19, 2026 | 4,500.00 | 4,775.00 | 4,500.00 | 4,770.00 | 4,770.00 | 1.92% | 61,845 |
| Oct 16, 2026 | 4,410.00 | 4,700.00 | 4,410.00 | 4,680.00 | 4,680.00 | 6.61% | 48,127 |
| Oct 15, 2026 | 4,510.00 | 4,635.00 | 4,380.00 | 4,390.00 | 4,390.00 | -4.98% | 102,515 |
| Oct 14, 2026 | 4,570.00 | 4,740.00 | 4,570.00 | 4,620.00 | 4,620.00 | 0.43% | 26,101 |
| Oct 13, 2026 | 4,675.00 | 4,700.00 | 4,550.00 | 4,600.00 | 4,600.00 | -2.75% | 54,362 |
| Oct 12, 2026 | 4,905.00 | 4,980.00 | 4,730.00 | 4,730.00 | 4,730.00 | -3.86% | 77,937 |
| Oct 8, 2026 | 5,060.00 | 5,090.00 | 4,920.00 | 4,920.00 | 4,920.00 | -3.15% | 77,024 |
| Oct 7, 2026 | 4,995.00 | 5,200.00 | 4,995.00 | 5,080.00 | 5,080.00 | 0.99% | 75,432 |
| Oct 6, 2026 | 5,050.00 | 5,130.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.40% | 27,927 |
| Oct 2, 2026 | 5,100.00 | 5,160.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.79% | 32,531 |
| Oct 1, 2026 | 4,980.00 | 5,090.00 | 4,920.00 | 5,090.00 | 5,090.00 | 2.11% | 33,655 |
| Sep 30, 2026 | 4,995.00 | 5,070.00 | 4,985.00 | 4,985.00 | 4,985.00 | -0.20% | 29,185 |
| Sep 29, 2026 | 5,010.00 | 5,010.00 | 4,955.00 | 4,995.00 | 4,995.00 | -0.30% | 24,917 |
| Sep 28, 2026 | 4,985.00 | 5,080.00 | 4,945.00 | 5,010.00 | 5,010.00 | 0.50% | 24,891 |
| Sep 23, 2026 | 5,020.00 | 5,050.00 | 4,985.00 | 4,985.00 | 4,985.00 | -0.50% | 46,351 |
| Sep 22, 2026 | 5,050.00 | 5,110.00 | 5,010.00 | 5,010.00 | 5,010.00 | - | 27,238 |
| Sep 21, 2026 | 5,080.00 | 5,100.00 | 5,000.00 | 5,010.00 | 5,010.00 | -1.76% | 45,035 |
| Sep 18, 2026 | 5,140.00 | 5,170.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.78% | 62,770 |
| Sep 17, 2026 | 5,050.00 | 5,230.00 | 5,050.00 | 5,140.00 | 5,140.00 | 2.19% | 36,826 |
| Sep 16, 2026 | 5,220.00 | 5,220.00 | 5,010.00 | 5,030.00 | 5,030.00 | -2.90% | 56,744 |
| Sep 15, 2026 | 5,210.00 | 5,340.00 | 5,170.00 | 5,180.00 | 5,180.00 | -1.33% | 21,891 |
| Sep 14, 2026 | 5,210.00 | 5,340.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.96% | 70,426 |
| Sep 11, 2026 | 5,100.00 | 5,520.00 | 5,060.00 | 5,200.00 | 5,200.00 | 1.96% | 153,212 |
| Sep 10, 2026 | 5,170.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | - | 47,814 |
| Sep 9, 2026 | 5,110.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.97% | 64,579 |
| Sep 8, 2026 | 5,260.00 | 5,290.00 | 5,150.00 | 5,150.00 | 5,150.00 | -1.90% | 60,460 |
| Sep 7, 2026 | 5,290.00 | 5,300.00 | 5,190.00 | 5,250.00 | 5,250.00 | -0.76% | 33,047 |
| Sep 4, 2026 | 5,250.00 | 5,380.00 | 5,230.00 | 5,290.00 | 5,290.00 | -0.19% | 49,044 |
| Sep 3, 2026 | 5,320.00 | 5,360.00 | 5,150.00 | 5,300.00 | 5,300.00 | 0.19% | 62,229 |
| Sep 2, 2026 | 5,370.00 | 5,440.00 | 5,290.00 | 5,290.00 | 5,290.00 | -4.68% | 63,530 |
| Sep 1, 2026 | 5,640.00 | 5,670.00 | 5,400.00 | 5,550.00 | 5,550.00 | -1.60% | 86,088 |
| Aug 31, 2026 | 5,750.00 | 5,780.00 | 5,500.00 | 5,640.00 | 5,640.00 | -1.91% | 93,019 |
| Aug 28, 2026 | 5,490.00 | 5,760.00 | 5,470.00 | 5,750.00 | 5,750.00 | 4.74% | 146,540 |
| Aug 27, 2026 | 5,600.00 | 5,660.00 | 5,420.00 | 5,490.00 | 5,490.00 | -3.35% | 89,950 |
| Aug 26, 2026 | 5,630.00 | 5,680.00 | 5,500.00 | 5,680.00 | 5,680.00 | 0.89% | 61,125 |
| Aug 25, 2026 | 5,300.00 | 5,660.00 | 5,200.00 | 5,630.00 | 5,630.00 | 5.43% | 128,649 |
| Aug 24, 2026 | 5,300.00 | 5,430.00 | 5,240.00 | 5,340.00 | 5,340.00 | 0.56% | 60,609 |
| Aug 21, 2026 | 5,360.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,310.00 | -1.85% | 60,101 |
| Aug 20, 2026 | 5,280.00 | 5,460.00 | 5,280.00 | 5,410.00 | 5,410.00 | 2.66% | 73,317 |
| Aug 19, 2026 | 5,400.00 | 5,450.00 | 5,130.00 | 5,270.00 | 5,270.00 | -1.31% | 96,708 |
| Aug 18, 2026 | 5,700.00 | 5,780.00 | 5,340.00 | 5,340.00 | 5,340.00 | -8.87% | 290,143 |