Tonymoly Co., Ltd (KRX:214420)
South Korea · Delayed Price · Currency is KRW 5,640.00
-110.00 (-1.91%)
Aug 31, 2026, 3:30 PM KST
Tonymoly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5,750.00 | 5,780.00 | 5,500.00 | 5,640.00 | 5,640.00 | -1.91% | 92,847 |
| Aug 28, 2026 | 5,490.00 | 5,760.00 | 5,470.00 | 5,750.00 | 5,750.00 | 4.74% | 141,193 |
| Aug 27, 2026 | 5,600.00 | 5,660.00 | 5,420.00 | 5,490.00 | 5,490.00 | -3.35% | 89,348 |
| Aug 26, 2026 | 5,630.00 | 5,680.00 | 5,500.00 | 5,680.00 | 5,680.00 | 0.89% | 60,974 |
| Aug 25, 2026 | 5,300.00 | 5,660.00 | 5,200.00 | 5,630.00 | 5,630.00 | 5.43% | 128,589 |
| 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 |
| Aug 14, 2026 | 5,900.00 | 6,070.00 | 5,770.00 | 5,860.00 | 5,860.00 | 1.03% | 157,019 |
| Aug 13, 2026 | 6,190.00 | 6,250.00 | 5,800.00 | 5,800.00 | 5,800.00 | -7.20% | 257,245 |
| Aug 12, 2026 | 6,050.00 | 6,650.00 | 5,900.00 | 6,250.00 | 6,250.00 | 5.40% | 1,003,790 |
| Aug 11, 2026 | 5,750.00 | 6,100.00 | 5,690.00 | 5,930.00 | 5,930.00 | 3.67% | 385,198 |
| Aug 10, 2026 | 5,570.00 | 5,720.00 | 5,450.00 | 5,720.00 | 5,720.00 | 2.14% | 106,474 |
| Aug 7, 2026 | 5,480.00 | 5,710.00 | 5,370.00 | 5,600.00 | 5,600.00 | 2.19% | 105,788 |
| Aug 6, 2026 | 5,350.00 | 5,500.00 | 5,300.00 | 5,480.00 | 5,480.00 | 2.05% | 129,921 |
| Aug 5, 2026 | 5,350.00 | 5,390.00 | 5,140.00 | 5,370.00 | 5,370.00 | 1.90% | 92,408 |
| Aug 4, 2026 | 5,010.00 | 5,300.00 | 5,010.00 | 5,270.00 | 5,270.00 | 5.19% | 71,041 |
| Aug 3, 2026 | 5,040.00 | 5,160.00 | 4,925.00 | 5,010.00 | 5,010.00 | -0.79% | 48,406 |
| Jul 31, 2026 | 4,680.00 | 5,070.00 | 4,680.00 | 5,050.00 | 5,050.00 | 9.19% | 94,002 |
| Jul 30, 2026 | 4,190.00 | 4,815.00 | 4,190.00 | 4,625.00 | 4,625.00 | 0.87% | 79,954 |
| Jul 29, 2026 | 4,800.00 | 5,110.00 | 4,450.00 | 4,585.00 | 4,585.00 | -4.18% | 190,123 |
| Jul 28, 2026 | 5,130.00 | 5,130.00 | 4,780.00 | 4,785.00 | 4,785.00 | -6.54% | 56,650 |
| Jul 27, 2026 | 5,090.00 | 5,270.00 | 5,000.00 | 5,120.00 | 5,120.00 | 2.71% | 79,682 |
| Jul 24, 2026 | 5,010.00 | 5,210.00 | 4,940.00 | 4,985.00 | 4,985.00 | -1.87% | 70,619 |
| Jul 23, 2026 | 4,950.00 | 5,100.00 | 4,860.00 | 5,080.00 | 5,080.00 | 4.21% | 79,636 |
| Jul 22, 2026 | 4,965.00 | 5,070.00 | 4,845.00 | 4,875.00 | 4,875.00 | -0.91% | 86,718 |
| Jul 21, 2026 | 4,810.00 | 5,030.00 | 4,800.00 | 4,920.00 | 4,920.00 | 0.20% | 116,565 |
| Jul 20, 2026 | 5,170.00 | 5,300.00 | 4,865.00 | 4,910.00 | 4,910.00 | -7.88% | 104,002 |
| Jul 16, 2026 | 5,350.00 | 5,470.00 | 5,240.00 | 5,330.00 | 5,330.00 | -0.37% | 89,037 |
| Jul 15, 2026 | 5,480.00 | 5,600.00 | 5,280.00 | 5,350.00 | 5,350.00 | -2.19% | 166,148 |
| Jul 14, 2026 | 5,800.00 | 5,800.00 | 5,320.00 | 5,470.00 | 5,470.00 | -4.87% | 151,953 |
| Jul 13, 2026 | 5,820.00 | 6,020.00 | 5,640.00 | 5,750.00 | 5,750.00 | -2.04% | 120,460 |
| 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% | 241,685 |
| 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% | 161,779 |
| Jul 6, 2026 | 5,340.00 | 5,530.00 | 5,250.00 | 5,290.00 | 5,290.00 | -0.94% | 85,586 |
| Jul 3, 2026 | 5,230.00 | 5,390.00 | 5,070.00 | 5,340.00 | 5,340.00 | 2.10% | 123,145 |
| 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% | 80,099 |
| Jun 30, 2026 | 5,180.00 | 5,250.00 | 5,000.00 | 5,000.00 | 5,000.00 | -4.58% | 85,408 |
| Jun 29, 2026 | 4,555.00 | 5,260.00 | 4,555.00 | 5,240.00 | 5,240.00 | 15.04% | 231,536 |
| Jun 26, 2026 | 4,775.00 | 4,775.00 | 4,470.00 | 4,555.00 | 4,555.00 | -5.30% | 196,411 |
| Jun 25, 2026 | 4,800.00 | 4,915.00 | 4,785.00 | 4,810.00 | 4,810.00 | - | 74,748 |
| Jun 24, 2026 | 4,765.00 | 4,945.00 | 4,740.00 | 4,810.00 | 4,810.00 | 0.21% | 113,023 |
| 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 | - | 64,745 |
| Jun 19, 2026 | 5,390.00 | 5,390.00 | 5,020.00 | 5,140.00 | 5,140.00 | -4.64% | 180,471 |