Tonymoly Co., Ltd (KRX:214420)
South Korea · Delayed Price · Currency is KRW 6,510.00
-160.00 (-2.40%)
May 19, 2026, 3:30 PM KST
Tonymoly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 7,420.00 | 7,540.00 | 7,270.00 | 7,310.00 | 7,310.00 | -3.18% | 150,761 |
| May 4, 2026 | 7,610.00 | 7,710.00 | 7,530.00 | 7,550.00 | 7,550.00 | -0.79% | 203,736 |
| Apr 30, 2026 | 7,780.00 | 7,780.00 | 7,520.00 | 7,610.00 | 7,610.00 | -2.19% | 225,155 |
| Apr 29, 2026 | 8,040.00 | 8,350.00 | 7,720.00 | 7,780.00 | 7,780.00 | 0.78% | 606,788 |
| Apr 28, 2026 | 7,790.00 | 7,890.00 | 7,560.00 | 7,720.00 | 7,720.00 | -0.39% | 274,895 |
| Apr 27, 2026 | 7,650.00 | 7,950.00 | 7,500.00 | 7,750.00 | 7,750.00 | 2.79% | 481,283 |
| Apr 24, 2026 | 7,500.00 | 7,920.00 | 7,410.00 | 7,540.00 | 7,540.00 | 5.31% | 1,357,102 |
| Apr 23, 2026 | 7,250.00 | 7,290.00 | 7,070.00 | 7,160.00 | 7,160.00 | -0.97% | 134,143 |
| Apr 22, 2026 | 7,260.00 | 7,270.00 | 7,150.00 | 7,230.00 | 7,230.00 | -0.41% | 89,628 |
| Apr 21, 2026 | 7,190.00 | 7,290.00 | 7,150.00 | 7,260.00 | 7,260.00 | 0.97% | 127,919 |
| Apr 20, 2026 | 7,110.00 | 7,270.00 | 7,080.00 | 7,190.00 | 7,190.00 | 1.27% | 125,421 |
| Apr 17, 2026 | 7,120.00 | 7,240.00 | 7,090.00 | 7,100.00 | 7,100.00 | -0.28% | 113,142 |
| Apr 16, 2026 | 7,100.00 | 7,260.00 | 7,080.00 | 7,120.00 | 7,120.00 | 0.28% | 195,590 |
| Apr 15, 2026 | 7,070.00 | 7,150.00 | 6,970.00 | 7,100.00 | 7,100.00 | 2.16% | 148,434 |
| Apr 14, 2026 | 6,950.00 | 7,070.00 | 6,940.00 | 6,950.00 | 6,950.00 | 1.02% | 141,041 |
| Apr 13, 2026 | 6,710.00 | 7,000.00 | 6,670.00 | 6,880.00 | 6,880.00 | - | 148,155 |
| Apr 10, 2026 | 6,730.00 | 6,900.00 | 6,730.00 | 6,880.00 | 6,880.00 | 1.18% | 226,785 |
| Apr 9, 2026 | 6,710.00 | 6,890.00 | 6,660.00 | 6,800.00 | 6,800.00 | 1.49% | 164,240 |
| Apr 8, 2026 | 6,450.00 | 6,730.00 | 6,450.00 | 6,700.00 | 6,700.00 | 7.20% | 145,857 |
| Apr 7, 2026 | 6,420.00 | 6,580.00 | 6,200.00 | 6,250.00 | 6,250.00 | -2.04% | 190,096 |
| Apr 6, 2026 | 6,510.00 | 6,600.00 | 6,360.00 | 6,380.00 | 6,380.00 | -2.00% | 79,295 |
| Apr 3, 2026 | 6,530.00 | 6,600.00 | 6,460.00 | 6,510.00 | 6,510.00 | 1.88% | 87,506 |
| Apr 2, 2026 | 6,890.00 | 7,010.00 | 6,360.00 | 6,390.00 | 6,390.00 | -7.66% | 182,151 |
| Apr 1, 2026 | 6,870.00 | 6,950.00 | 6,720.00 | 6,920.00 | 6,920.00 | 5.17% | 97,154 |
| Mar 31, 2026 | 6,640.00 | 6,820.00 | 6,560.00 | 6,580.00 | 6,580.00 | -2.23% | 105,579 |
| Mar 30, 2026 | 6,740.00 | 6,890.00 | 6,700.00 | 6,730.00 | 6,730.00 | -3.72% | 104,732 |
| Mar 27, 2026 | 6,720.00 | 7,080.00 | 6,610.00 | 6,990.00 | 6,940.00 | 3.56% | 139,137 |
| Mar 26, 2026 | 7,030.00 | 7,090.00 | 6,720.00 | 6,750.00 | 6,701.72 | -3.43% | 123,002 |
| Mar 25, 2026 | 6,930.00 | 7,130.00 | 6,930.00 | 6,990.00 | 6,940.00 | 1.16% | 69,787 |
| Mar 24, 2026 | 6,880.00 | 7,020.00 | 6,780.00 | 6,910.00 | 6,860.57 | 2.98% | 117,748 |
| Mar 23, 2026 | 6,960.00 | 7,080.00 | 6,710.00 | 6,710.00 | 6,662.00 | -6.55% | 147,154 |
| Mar 20, 2026 | 6,860.00 | 7,230.00 | 6,840.00 | 7,180.00 | 7,128.64 | 5.28% | 163,956 |
| Mar 19, 2026 | 6,950.00 | 7,030.00 | 6,800.00 | 6,820.00 | 6,771.22 | -3.54% | 115,334 |
| Mar 18, 2026 | 7,160.00 | 7,220.00 | 7,060.00 | 7,070.00 | 7,019.43 | -0.98% | 115,190 |
| Mar 17, 2026 | 6,960.00 | 7,260.00 | 6,790.00 | 7,140.00 | 7,088.93 | 3.03% | 130,321 |
| Mar 16, 2026 | 6,950.00 | 7,010.00 | 6,850.00 | 6,930.00 | 6,880.43 | -0.29% | 81,022 |
| Mar 13, 2026 | 6,880.00 | 7,080.00 | 6,800.00 | 6,950.00 | 6,900.29 | 0.29% | 130,677 |
| Mar 12, 2026 | 6,830.00 | 6,990.00 | 6,810.00 | 6,930.00 | 6,880.43 | - | 117,006 |
| Mar 11, 2026 | 6,820.00 | 7,090.00 | 6,800.00 | 6,930.00 | 6,880.43 | 2.21% | 174,102 |
| Mar 10, 2026 | 6,800.00 | 6,850.00 | 6,670.00 | 6,780.00 | 6,731.50 | 4.95% | 119,669 |
| Mar 9, 2026 | 6,650.00 | 6,650.00 | 6,260.00 | 6,460.00 | 6,413.79 | -7.32% | 220,772 |
| Mar 6, 2026 | 6,760.00 | 7,020.00 | 6,670.00 | 6,970.00 | 6,920.14 | 2.05% | 169,102 |
| Mar 5, 2026 | 6,800.00 | 6,990.00 | 6,560.00 | 6,830.00 | 6,781.14 | 9.28% | 361,504 |