Tonymoly Co., Ltd (KRX:214420)
South Korea
· Delayed Price · Currency is KRW 8,770.00
-120.00 (-1.35%)
At close: Dec 5, 2025
Tonymoly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 10,390.00 | 10,460.00 | 10,140.00 | 10,460.00 | 10,460.00 | 0.87% | 194,131 |
| Oct 1, 2025 | 10,860.00 | 10,980.00 | 10,330.00 | 10,370.00 | 10,370.00 | -3.45% | 308,017 |
| Sep 30, 2025 | 11,010.00 | 11,180.00 | 10,720.00 | 10,740.00 | 10,740.00 | -2.10% | 368,944 |
| Sep 29, 2025 | 10,290.00 | 11,170.00 | 10,260.00 | 10,970.00 | 10,970.00 | 6.82% | 685,634 |
| Sep 26, 2025 | 10,660.00 | 10,660.00 | 10,250.00 | 10,270.00 | 10,270.00 | -3.66% | 154,732 |
| Sep 25, 2025 | 10,510.00 | 10,660.00 | 10,370.00 | 10,660.00 | 10,660.00 | 1.43% | 139,814 |
| Sep 24, 2025 | 10,790.00 | 10,870.00 | 10,490.00 | 10,510.00 | 10,510.00 | -1.22% | 202,006 |
| Sep 23, 2025 | 11,000.00 | 11,000.00 | 10,450.00 | 10,640.00 | 10,640.00 | -3.27% | 406,861 |
| Sep 22, 2025 | 10,700.00 | 11,300.00 | 10,660.00 | 11,000.00 | 11,000.00 | 3.97% | 721,303 |
| Sep 19, 2025 | 10,710.00 | 10,720.00 | 10,490.00 | 10,580.00 | 10,580.00 | -1.49% | 192,832 |
| Sep 18, 2025 | 10,960.00 | 11,100.00 | 10,620.00 | 10,740.00 | 10,740.00 | 1.99% | 464,381 |
| Sep 17, 2025 | 10,600.00 | 10,730.00 | 10,480.00 | 10,530.00 | 10,530.00 | 0.19% | 161,938 |
| Sep 16, 2025 | 10,730.00 | 10,730.00 | 10,450.00 | 10,510.00 | 10,510.00 | -2.05% | 163,261 |
| Sep 15, 2025 | 10,800.00 | 10,820.00 | 10,585.00 | 10,730.00 | 10,730.00 | -0.46% | 132,972 |
| Sep 12, 2025 | 10,640.00 | 10,780.00 | 10,560.00 | 10,780.00 | 10,780.00 | 1.89% | 266,936 |
| Sep 11, 2025 | 10,600.00 | 10,730.00 | 10,510.00 | 10,580.00 | 10,580.00 | -0.09% | 155,092 |
| Sep 10, 2025 | 10,630.00 | 10,640.00 | 10,420.00 | 10,590.00 | 10,590.00 | -0.09% | 146,157 |
| Sep 9, 2025 | 10,500.00 | 10,700.00 | 10,360.00 | 10,600.00 | 10,600.00 | 1.53% | 186,403 |
| Sep 8, 2025 | 10,160.00 | 10,440.00 | 10,160.00 | 10,440.00 | 10,440.00 | 3.26% | 210,196 |
| Sep 5, 2025 | 10,170.00 | 10,280.00 | 10,060.00 | 10,110.00 | 10,110.00 | -0.49% | 99,983 |
| Sep 4, 2025 | 10,110.00 | 10,200.00 | 10,000.00 | 10,160.00 | 10,160.00 | 1.60% | 134,798 |
| Sep 3, 2025 | 9,680.00 | 10,000.00 | 9,680.00 | 10,000.00 | 10,000.00 | 2.25% | 196,888 |
| Sep 2, 2025 | 10,050.00 | 10,160.00 | 9,600.00 | 9,780.00 | 9,780.00 | -2.78% | 364,740 |
| Sep 1, 2025 | 10,250.00 | 10,260.00 | 10,030.00 | 10,060.00 | 10,060.00 | -2.33% | 170,689 |
| Aug 29, 2025 | 10,440.00 | 10,440.00 | 10,160.00 | 10,300.00 | 10,300.00 | -0.48% | 95,913 |
| Aug 28, 2025 | 10,230.00 | 10,420.00 | 10,180.00 | 10,350.00 | 10,350.00 | 1.07% | 60,130 |
| Aug 27, 2025 | 10,490.00 | 10,490.00 | 10,030.00 | 10,240.00 | 10,240.00 | -1.73% | 80,287 |
| Aug 26, 2025 | 10,540.00 | 10,630.00 | 10,350.00 | 10,420.00 | 10,420.00 | -1.14% | 66,883 |
| Aug 25, 2025 | 10,450.00 | 10,590.00 | 10,400.00 | 10,540.00 | 10,540.00 | 1.44% | 83,789 |
| Aug 22, 2025 | 10,500.00 | 10,540.00 | 10,330.00 | 10,390.00 | 10,390.00 | -1.14% | 94,598 |
| Aug 21, 2025 | 10,330.00 | 10,680.00 | 10,330.00 | 10,510.00 | 10,510.00 | 1.06% | 103,010 |
| Aug 20, 2025 | 10,380.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 0.10% | 156,871 |
| Aug 19, 2025 | 10,320.00 | 10,400.00 | 10,000.00 | 10,390.00 | 10,390.00 | 1.17% | 114,631 |
| Aug 18, 2025 | 10,630.00 | 10,640.00 | 10,220.00 | 10,270.00 | 10,270.00 | -3.39% | 199,301 |
| Aug 14, 2025 | 10,660.00 | 10,740.00 | 10,500.00 | 10,630.00 | 10,630.00 | 0.28% | 113,467 |
| Aug 13, 2025 | 10,830.00 | 10,830.00 | 10,400.00 | 10,600.00 | 10,600.00 | -1.30% | 244,833 |
| Aug 12, 2025 | 11,250.00 | 11,300.00 | 10,640.00 | 10,740.00 | 10,740.00 | -4.11% | 304,286 |
| Aug 11, 2025 | 11,610.00 | 11,660.00 | 11,060.00 | 11,200.00 | 11,200.00 | -3.53% | 325,752 |
| Aug 8, 2025 | 11,610.00 | 11,680.00 | 11,230.00 | 11,610.00 | 11,610.00 | -0.77% | 282,407 |
| Aug 7, 2025 | 11,300.00 | 11,700.00 | 11,180.00 | 11,700.00 | 11,700.00 | 3.91% | 365,692 |
| Aug 6, 2025 | 10,630.00 | 11,440.00 | 10,550.00 | 11,260.00 | 11,260.00 | 5.23% | 592,724 |
| Aug 5, 2025 | 10,630.00 | 10,780.00 | 10,540.00 | 10,700.00 | 10,700.00 | 1.52% | 128,449 |
| Aug 4, 2025 | 10,280.00 | 10,550.00 | 10,110.00 | 10,540.00 | 10,540.00 | 1.15% | 112,746 |
| Aug 1, 2025 | 10,870.00 | 10,870.00 | 10,350.00 | 10,420.00 | 10,420.00 | -4.58% | 166,125 |
| Jul 31, 2025 | 10,890.00 | 11,300.00 | 10,810.00 | 10,920.00 | 10,920.00 | 0.28% | 201,613 |
| Jul 30, 2025 | 10,930.00 | 11,050.00 | 10,840.00 | 10,890.00 | 10,890.00 | -0.37% | 116,937 |
| Jul 29, 2025 | 10,750.00 | 11,080.00 | 10,475.00 | 10,930.00 | 10,930.00 | 3.02% | 233,295 |
| Jul 28, 2025 | 11,530.00 | 11,530.00 | 10,600.00 | 10,610.00 | 10,610.00 | -8.22% | 401,586 |
| Jul 25, 2025 | 11,860.00 | 11,870.00 | 11,500.00 | 11,560.00 | 11,560.00 | -1.03% | 194,993 |
| Jul 24, 2025 | 11,400.00 | 11,730.00 | 11,240.00 | 11,680.00 | 11,680.00 | 2.55% | 315,367 |
| Jul 23, 2025 | 11,670.00 | 11,690.00 | 11,290.00 | 11,390.00 | 11,390.00 | -1.04% | 149,823 |
| Jul 22, 2025 | 11,800.00 | 11,900.00 | 11,290.00 | 11,510.00 | 11,510.00 | 0.35% | 236,953 |
| Jul 21, 2025 | 11,630.00 | 11,660.00 | 11,350.00 | 11,470.00 | 11,470.00 | -0.35% | 165,620 |
| Jul 18, 2025 | 11,970.00 | 11,990.00 | 11,420.00 | 11,510.00 | 11,510.00 | -4.48% | 318,729 |
| Jul 17, 2025 | 11,900.00 | 12,050.00 | 11,610.00 | 12,050.00 | 12,050.00 | 0.84% | 353,153 |
| Jul 16, 2025 | 12,320.00 | 12,430.00 | 11,830.00 | 11,950.00 | 11,950.00 | 0.59% | 873,535 |
| Jul 15, 2025 | 11,520.00 | 12,220.00 | 11,420.00 | 11,880.00 | 11,880.00 | 1.80% | 813,916 |
| Jul 14, 2025 | 12,100.00 | 12,330.00 | 11,440.00 | 11,670.00 | 11,670.00 | 4.38% | 2,614,076 |
| Jul 11, 2025 | 11,140.00 | 11,280.00 | 11,000.00 | 11,180.00 | 11,180.00 | 0.36% | 162,658 |