Tonymoly Co., Ltd (KRX:214420)
South Korea · Delayed Price · Currency is KRW 4,920.00
-160.00 (-3.15%)
At close: Oct 8, 2026
Tonymoly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 71,315 |
| Oct 6, 2026 | 5,050.00 | 5,130.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.40% | 24,295 |
| Oct 2, 2026 | 5,100.00 | 5,160.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.79% | 30,794 |
| Oct 1, 2026 | 4,980.00 | 5,090.00 | 4,920.00 | 5,090.00 | 5,090.00 | 2.11% | 33,057 |
| 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 |
| 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 |