Tonymoly Co., Ltd (KRX:214420)
South Korea
· Delayed Price · Currency is KRW 6,460.00
-510.00 (-7.32%)
Mar 9, 2026, 3:30 PM KST
Tonymoly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,650.00 | 6,650.00 | 6,260.00 | 6,460.00 | 6,460.00 | -7.32% | 218,855 |
| Mar 6, 2026 | 6,760.00 | 7,020.00 | 6,670.00 | 6,970.00 | 6,970.00 | 2.05% | 168,386 |
| Mar 5, 2026 | 6,800.00 | 6,990.00 | 6,560.00 | 6,830.00 | 6,830.00 | 9.28% | 361,504 |
| Mar 4, 2026 | 6,900.00 | 7,000.00 | 6,150.00 | 6,250.00 | 6,250.00 | -13.19% | 509,060 |
| Mar 3, 2026 | 7,900.00 | 7,930.00 | 7,200.00 | 7,200.00 | 7,200.00 | -11.55% | 660,785 |
| Feb 27, 2026 | 8,450.00 | 8,450.00 | 8,140.00 | 8,140.00 | 8,140.00 | -3.67% | 376,494 |
| Feb 26, 2026 | 8,630.00 | 8,800.00 | 8,450.00 | 8,450.00 | 8,450.00 | -2.09% | 266,112 |
| Feb 25, 2026 | 8,840.00 | 8,910.00 | 8,610.00 | 8,630.00 | 8,630.00 | -1.93% | 251,047 |
| Feb 24, 2026 | 9,040.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.65% | 317,170 |
| Feb 23, 2026 | 9,140.00 | 9,330.00 | 8,960.00 | 9,040.00 | 9,040.00 | -0.66% | 310,274 |
| Feb 20, 2026 | 9,340.00 | 9,390.00 | 9,050.00 | 9,100.00 | 9,100.00 | -3.19% | 217,000 |
| Feb 19, 2026 | 9,350.00 | 9,470.00 | 9,260.00 | 9,400.00 | 9,400.00 | 0.86% | 157,033 |
| Feb 13, 2026 | 9,440.00 | 9,450.00 | 9,240.00 | 9,320.00 | 9,320.00 | -1.79% | 157,120 |
| Feb 12, 2026 | 9,600.00 | 9,670.00 | 9,370.00 | 9,490.00 | 9,490.00 | -0.11% | 262,684 |
| Feb 11, 2026 | 9,770.00 | 9,770.00 | 9,390.00 | 9,500.00 | 9,500.00 | -1.76% | 215,081 |
| Feb 10, 2026 | 9,590.00 | 9,860.00 | 9,460.00 | 9,670.00 | 9,670.00 | 0.73% | 412,558 |
| Feb 9, 2026 | 9,150.00 | 9,780.00 | 9,150.00 | 9,600.00 | 9,600.00 | 7.02% | 826,625 |
| Feb 6, 2026 | 8,930.00 | 9,090.00 | 8,600.00 | 8,970.00 | 8,970.00 | -0.11% | 216,052 |
| Feb 5, 2026 | 9,400.00 | 9,480.00 | 8,980.00 | 8,980.00 | 8,980.00 | -3.34% | 279,276 |
| Feb 4, 2026 | 8,890.00 | 9,390.00 | 8,790.00 | 9,290.00 | 9,290.00 | 4.50% | 497,718 |
| Feb 3, 2026 | 8,800.00 | 8,900.00 | 8,650.00 | 8,890.00 | 8,890.00 | 3.01% | 125,679 |
| Feb 2, 2026 | 8,880.00 | 9,060.00 | 8,610.00 | 8,630.00 | 8,630.00 | -2.92% | 186,162 |
| Jan 30, 2026 | 9,010.00 | 9,070.00 | 8,790.00 | 8,890.00 | 8,890.00 | -0.78% | 221,487 |
| Jan 29, 2026 | 8,900.00 | 9,160.00 | 8,630.00 | 8,960.00 | 8,960.00 | 1.36% | 234,997 |
| Jan 28, 2026 | 8,850.00 | 8,990.00 | 8,760.00 | 8,840.00 | 8,840.00 | 0.45% | 176,554 |
| Jan 27, 2026 | 8,900.00 | 9,090.00 | 8,790.00 | 8,800.00 | 8,800.00 | -2.22% | 175,253 |
| Jan 26, 2026 | 9,040.00 | 9,120.00 | 8,860.00 | 9,000.00 | 9,000.00 | 1.81% | 282,824 |
| Jan 23, 2026 | 8,480.00 | 8,880.00 | 8,440.00 | 8,840.00 | 8,840.00 | 4.25% | 252,270 |
| Jan 22, 2026 | 8,180.00 | 8,590.00 | 8,180.00 | 8,480.00 | 8,480.00 | 3.92% | 246,424 |
| Jan 21, 2026 | 8,330.00 | 8,410.00 | 8,080.00 | 8,160.00 | 8,160.00 | -2.97% | 152,344 |
| Jan 20, 2026 | 8,180.00 | 8,510.00 | 8,180.00 | 8,410.00 | 8,410.00 | 2.31% | 173,031 |
| Jan 19, 2026 | 8,300.00 | 8,340.00 | 8,170.00 | 8,220.00 | 8,220.00 | -1.44% | 123,265 |
| Jan 16, 2026 | 8,400.00 | 8,480.00 | 8,320.00 | 8,340.00 | 8,340.00 | -1.18% | 89,170 |
| Jan 15, 2026 | 8,500.00 | 8,560.00 | 8,370.00 | 8,440.00 | 8,440.00 | -0.71% | 92,560 |
| Jan 14, 2026 | 8,490.00 | 8,650.00 | 8,470.00 | 8,500.00 | 8,500.00 | 0.24% | 83,529 |
| Jan 13, 2026 | 8,780.00 | 8,780.00 | 8,430.00 | 8,480.00 | 8,480.00 | -2.08% | 126,097 |
| Jan 12, 2026 | 8,930.00 | 8,930.00 | 8,660.00 | 8,660.00 | 8,660.00 | -3.02% | 124,912 |
| Jan 9, 2026 | 8,430.00 | 9,050.00 | 8,290.00 | 8,930.00 | 8,930.00 | 6.06% | 409,123 |
| Jan 8, 2026 | 8,450.00 | 8,510.00 | 8,300.00 | 8,420.00 | 8,420.00 | -0.82% | 192,174 |
| Jan 7, 2026 | 8,620.00 | 9,050.00 | 8,210.00 | 8,490.00 | 8,490.00 | -1.85% | 611,828 |
| Jan 6, 2026 | 9,110.00 | 9,110.00 | 8,600.00 | 8,650.00 | 8,650.00 | -5.46% | 303,324 |
| Jan 5, 2026 | 9,540.00 | 9,600.00 | 8,950.00 | 9,150.00 | 9,150.00 | -3.28% | 613,599 |
| Jan 2, 2026 | 8,830.00 | 9,470.00 | 8,650.00 | 9,460.00 | 9,460.00 | 12.75% | 803,229 |
| Dec 30, 2025 | 8,380.00 | 8,520.00 | 8,270.00 | 8,390.00 | 8,390.00 | 0.12% | 89,571 |
| Dec 29, 2025 | 8,210.00 | 8,410.00 | 8,160.00 | 8,380.00 | 8,380.00 | 1.82% | 77,734 |
| Dec 26, 2025 | 8,330.00 | 8,440.00 | 8,170.00 | 8,230.00 | 8,230.00 | -0.36% | 134,228 |
| Dec 24, 2025 | 8,460.00 | 8,580.00 | 8,250.00 | 8,260.00 | 8,260.00 | -2.25% | 142,262 |
| Dec 23, 2025 | 8,610.00 | 8,810.00 | 8,440.00 | 8,450.00 | 8,450.00 | -1.86% | 105,564 |
| Dec 22, 2025 | 8,570.00 | 8,760.00 | 8,570.00 | 8,610.00 | 8,610.00 | 1.18% | 94,664 |
| Dec 19, 2025 | 8,520.00 | 8,610.00 | 8,480.00 | 8,510.00 | 8,510.00 | -0.12% | 46,304 |
| Dec 18, 2025 | 8,630.00 | 8,630.00 | 8,390.00 | 8,520.00 | 8,520.00 | -1.27% | 75,423 |
| Dec 17, 2025 | 8,750.00 | 8,980.00 | 8,570.00 | 8,630.00 | 8,630.00 | -1.60% | 140,730 |
| Dec 16, 2025 | 8,920.00 | 8,930.00 | 8,720.00 | 8,770.00 | 8,770.00 | 0.11% | 158,773 |
| Dec 15, 2025 | 8,660.00 | 8,940.00 | 8,550.00 | 8,760.00 | 8,760.00 | 0.81% | 178,640 |
| Dec 12, 2025 | 8,720.00 | 8,870.00 | 8,630.00 | 8,690.00 | 8,690.00 | -0.23% | 87,379 |
| Dec 11, 2025 | 8,650.00 | 8,890.00 | 8,650.00 | 8,710.00 | 8,710.00 | 0.81% | 120,585 |
| Dec 10, 2025 | 8,660.00 | 8,770.00 | 8,610.00 | 8,640.00 | 8,640.00 | -0.92% | 67,202 |
| Dec 9, 2025 | 8,820.00 | 8,820.00 | 8,590.00 | 8,720.00 | 8,720.00 | 0.23% | 75,579 |
| Dec 8, 2025 | 8,790.00 | 8,940.00 | 8,610.00 | 8,700.00 | 8,700.00 | -0.80% | 99,488 |
| Dec 5, 2025 | 8,850.00 | 8,940.00 | 8,720.00 | 8,770.00 | 8,770.00 | -1.35% | 83,269 |
| Dec 4, 2025 | 8,850.00 | 8,930.00 | 8,710.00 | 8,890.00 | 8,890.00 | 0.34% | 92,531 |
| Dec 3, 2025 | 8,750.00 | 8,990.00 | 8,620.00 | 8,860.00 | 8,860.00 | 1.26% | 141,582 |
| Dec 2, 2025 | 8,350.00 | 8,750.00 | 8,230.00 | 8,750.00 | 8,750.00 | 5.55% | 213,671 |
| Dec 1, 2025 | 8,320.00 | 8,480.00 | 8,220.00 | 8,290.00 | 8,290.00 | 0.73% | 161,822 |
| Nov 28, 2025 | 8,000.00 | 8,230.00 | 7,990.00 | 8,230.00 | 8,230.00 | 3.13% | 204,648 |
| Nov 27, 2025 | 8,510.00 | 8,630.00 | 7,340.00 | 7,980.00 | 7,980.00 | -7.21% | 1,130,357 |
| Nov 26, 2025 | 8,430.00 | 8,670.00 | 8,420.00 | 8,600.00 | 8,600.00 | 2.14% | 107,389 |
| Nov 25, 2025 | 8,660.00 | 8,720.00 | 8,420.00 | 8,420.00 | 8,420.00 | -2.66% | 132,357 |
| Nov 24, 2025 | 8,910.00 | 8,940.00 | 8,630.00 | 8,650.00 | 8,650.00 | -2.26% | 110,027 |
| Nov 21, 2025 | 9,200.00 | 9,290.00 | 8,780.00 | 8,850.00 | 8,850.00 | -2.64% | 387,692 |
| Nov 20, 2025 | 8,480.00 | 9,270.00 | 8,460.00 | 9,090.00 | 9,090.00 | 7.19% | 481,736 |
| Nov 19, 2025 | 8,310.00 | 8,660.00 | 8,230.00 | 8,480.00 | 8,480.00 | 1.68% | 223,402 |
| Nov 18, 2025 | 8,620.00 | 8,770.00 | 8,300.00 | 8,340.00 | 8,340.00 | -4.03% | 162,016 |
| Nov 17, 2025 | 8,730.00 | 8,830.00 | 8,560.00 | 8,690.00 | 8,690.00 | -0.23% | 121,828 |
| Nov 14, 2025 | 8,770.00 | 9,070.00 | 8,700.00 | 8,710.00 | 8,710.00 | -1.25% | 171,828 |
| Nov 13, 2025 | 8,780.00 | 9,020.00 | 8,750.00 | 8,820.00 | 8,820.00 | - | 124,372 |
| Nov 12, 2025 | 8,600.00 | 8,850.00 | 8,500.00 | 8,820.00 | 8,820.00 | 1.85% | 116,490 |
| Nov 11, 2025 | 8,850.00 | 8,870.00 | 8,560.00 | 8,660.00 | 8,660.00 | -2.04% | 248,291 |
| Nov 10, 2025 | 8,730.00 | 8,940.00 | 8,590.00 | 8,840.00 | 8,840.00 | 1.38% | 138,826 |
| Nov 7, 2025 | 8,530.00 | 9,050.00 | 8,520.00 | 8,720.00 | 8,720.00 | 0.93% | 320,077 |
| Nov 6, 2025 | 8,830.00 | 8,920.00 | 8,510.00 | 8,640.00 | 8,640.00 | -1.71% | 179,891 |
| Nov 5, 2025 | 9,100.00 | 9,110.00 | 8,480.00 | 8,790.00 | 8,790.00 | -3.41% | 276,381 |
| Nov 4, 2025 | 9,380.00 | 9,430.00 | 9,100.00 | 9,100.00 | 9,100.00 | -3.60% | 309,447 |
| Nov 3, 2025 | 9,780.00 | 9,870.00 | 9,330.00 | 9,440.00 | 9,440.00 | -1.36% | 417,260 |
| Oct 31, 2025 | 10,040.00 | 10,040.00 | 9,480.00 | 9,570.00 | 9,570.00 | -4.68% | 577,174 |
| Oct 30, 2025 | 9,490.00 | 10,520.00 | 9,490.00 | 10,040.00 | 10,040.00 | 7.04% | 2,593,916 |
| Oct 29, 2025 | 9,490.00 | 9,530.00 | 9,260.00 | 9,380.00 | 9,380.00 | -1.16% | 138,822 |
| Oct 28, 2025 | 9,360.00 | 9,710.00 | 9,340.00 | 9,490.00 | 9,490.00 | 1.39% | 300,558 |
| Oct 27, 2025 | 9,190.00 | 9,420.00 | 9,150.00 | 9,360.00 | 9,360.00 | 1.19% | 227,579 |
| Oct 24, 2025 | 9,350.00 | 9,350.00 | 9,170.00 | 9,250.00 | 9,250.00 | -0.22% | 139,583 |
| Oct 23, 2025 | 9,540.00 | 9,590.00 | 9,260.00 | 9,270.00 | 9,270.00 | -1.17% | 286,274 |
| Oct 22, 2025 | 9,210.00 | 9,380.00 | 9,100.00 | 9,380.00 | 9,380.00 | 2.07% | 155,518 |
| Oct 21, 2025 | 9,240.00 | 9,300.00 | 9,100.00 | 9,190.00 | 9,190.00 | -0.43% | 162,770 |
| Oct 20, 2025 | 9,140.00 | 9,260.00 | 8,980.00 | 9,230.00 | 9,230.00 | 1.54% | 185,364 |
| Oct 17, 2025 | 9,200.00 | 9,330.00 | 9,070.00 | 9,090.00 | 9,090.00 | -2.26% | 358,754 |
| Oct 16, 2025 | 9,660.00 | 9,770.00 | 9,250.00 | 9,300.00 | 9,300.00 | -3.73% | 340,694 |
| Oct 15, 2025 | 9,610.00 | 9,780.00 | 9,610.00 | 9,660.00 | 9,660.00 | 0.42% | 132,555 |
| Oct 14, 2025 | 10,060.00 | 10,140.00 | 9,550.00 | 9,620.00 | 9,620.00 | -4.18% | 389,428 |
| Oct 13, 2025 | 10,020.00 | 10,180.00 | 9,800.00 | 10,040.00 | 10,040.00 | -1.67% | 273,451 |
| Oct 10, 2025 | 10,450.00 | 10,450.00 | 10,160.00 | 10,210.00 | 10,210.00 | -2.39% | 170,741 |