Tonymoly Co., Ltd (KRX:214420)
South Korea
· Delayed Price · Currency is KRW 7,780.00
+60.00 (0.78%)
Apr 29, 2026, 3:30 PM KST
Tonymoly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 6,900.00 | 7,000.00 | 6,150.00 | 6,250.00 | 6,205.29 | -13.19% | 514,520 |
| Mar 3, 2026 | 7,900.00 | 7,930.00 | 7,200.00 | 7,200.00 | 7,148.50 | -11.55% | 662,439 |
| Feb 27, 2026 | 8,450.00 | 8,450.00 | 8,140.00 | 8,140.00 | 8,081.77 | -3.67% | 376,494 |
| Feb 26, 2026 | 8,630.00 | 8,800.00 | 8,450.00 | 8,450.00 | 8,389.56 | -2.09% | 266,112 |
| Feb 25, 2026 | 8,840.00 | 8,910.00 | 8,610.00 | 8,630.00 | 8,568.27 | -1.93% | 251,047 |
| Feb 24, 2026 | 9,040.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,737.05 | -2.65% | 318,996 |
| Feb 23, 2026 | 9,140.00 | 9,330.00 | 8,960.00 | 9,040.00 | 8,975.34 | -0.66% | 310,793 |
| Feb 20, 2026 | 9,340.00 | 9,390.00 | 9,050.00 | 9,100.00 | 9,034.91 | -3.19% | 218,825 |
| Feb 19, 2026 | 9,350.00 | 9,470.00 | 9,260.00 | 9,400.00 | 9,332.76 | 0.86% | 157,355 |
| Feb 13, 2026 | 9,440.00 | 9,450.00 | 9,240.00 | 9,320.00 | 9,253.33 | -1.79% | 160,143 |
| Feb 12, 2026 | 9,600.00 | 9,670.00 | 9,370.00 | 9,490.00 | 9,422.12 | -0.11% | 263,000 |
| Feb 11, 2026 | 9,770.00 | 9,770.00 | 9,390.00 | 9,500.00 | 9,432.05 | -1.76% | 215,607 |
| Feb 10, 2026 | 9,590.00 | 9,860.00 | 9,460.00 | 9,670.00 | 9,600.83 | 0.73% | 415,468 |
| Feb 9, 2026 | 9,150.00 | 9,780.00 | 9,150.00 | 9,600.00 | 9,531.33 | 7.02% | 833,725 |
| Feb 6, 2026 | 8,930.00 | 9,090.00 | 8,600.00 | 8,970.00 | 8,905.84 | -0.11% | 217,046 |
| Feb 5, 2026 | 9,400.00 | 9,480.00 | 8,980.00 | 8,980.00 | 8,915.77 | -3.34% | 279,925 |
| Feb 4, 2026 | 8,890.00 | 9,390.00 | 8,790.00 | 9,290.00 | 9,223.55 | 4.50% | 501,924 |
| Feb 3, 2026 | 8,800.00 | 8,900.00 | 8,650.00 | 8,890.00 | 8,826.41 | 3.01% | 125,679 |
| Feb 2, 2026 | 8,880.00 | 9,060.00 | 8,610.00 | 8,630.00 | 8,568.27 | -2.92% | 186,558 |
| Jan 30, 2026 | 9,010.00 | 9,070.00 | 8,790.00 | 8,890.00 | 8,826.41 | -0.78% | 222,247 |
| Jan 29, 2026 | 8,900.00 | 9,160.00 | 8,630.00 | 8,960.00 | 8,895.91 | 1.36% | 235,699 |
| Jan 28, 2026 | 8,850.00 | 8,990.00 | 8,760.00 | 8,840.00 | 8,776.77 | 0.45% | 176,825 |
| Jan 27, 2026 | 8,900.00 | 9,090.00 | 8,790.00 | 8,800.00 | 8,737.05 | -2.22% | 175,600 |
| Jan 26, 2026 | 9,040.00 | 9,120.00 | 8,860.00 | 9,000.00 | 8,935.62 | 1.81% | 283,690 |
| Jan 23, 2026 | 8,480.00 | 8,880.00 | 8,440.00 | 8,840.00 | 8,776.77 | 4.25% | 253,381 |
| Jan 22, 2026 | 8,180.00 | 8,590.00 | 8,180.00 | 8,480.00 | 8,419.34 | 3.92% | 246,424 |
| Jan 21, 2026 | 8,330.00 | 8,410.00 | 8,080.00 | 8,160.00 | 8,101.63 | -2.97% | 152,603 |
| Jan 20, 2026 | 8,180.00 | 8,510.00 | 8,180.00 | 8,410.00 | 8,349.84 | 2.31% | 173,031 |
| Jan 19, 2026 | 8,300.00 | 8,340.00 | 8,170.00 | 8,220.00 | 8,161.20 | -1.44% | 133,526 |
| Jan 16, 2026 | 8,400.00 | 8,480.00 | 8,320.00 | 8,340.00 | 8,280.34 | -1.18% | 89,553 |
| Jan 15, 2026 | 8,500.00 | 8,560.00 | 8,370.00 | 8,440.00 | 8,379.63 | -0.71% | 93,194 |
| Jan 14, 2026 | 8,490.00 | 8,650.00 | 8,470.00 | 8,500.00 | 8,439.20 | 0.24% | 83,763 |
| Jan 13, 2026 | 8,780.00 | 8,780.00 | 8,430.00 | 8,480.00 | 8,419.34 | -2.08% | 126,671 |
| Jan 12, 2026 | 8,930.00 | 8,930.00 | 8,660.00 | 8,660.00 | 8,598.05 | -3.02% | 124,912 |
| Jan 9, 2026 | 8,430.00 | 9,050.00 | 8,290.00 | 8,930.00 | 8,866.12 | 6.06% | 411,902 |
| Jan 8, 2026 | 8,450.00 | 8,510.00 | 8,300.00 | 8,420.00 | 8,359.77 | -0.82% | 195,349 |
| Jan 7, 2026 | 8,620.00 | 9,050.00 | 8,210.00 | 8,490.00 | 8,429.27 | -1.85% | 612,712 |
| Jan 6, 2026 | 9,110.00 | 9,110.00 | 8,600.00 | 8,650.00 | 8,588.13 | -5.46% | 304,963 |
| Jan 5, 2026 | 9,540.00 | 9,600.00 | 8,950.00 | 9,150.00 | 9,084.55 | -3.28% | 616,340 |
| Jan 2, 2026 | 8,830.00 | 9,470.00 | 8,650.00 | 9,460.00 | 9,392.33 | 12.75% | 816,413 |
| Dec 30, 2025 | 8,380.00 | 8,520.00 | 8,270.00 | 8,390.00 | 8,329.99 | 0.12% | 105,063 |
| Dec 29, 2025 | 8,210.00 | 8,410.00 | 8,160.00 | 8,380.00 | 8,320.06 | 1.82% | 77,734 |
| Dec 26, 2025 | 8,330.00 | 8,440.00 | 8,170.00 | 8,230.00 | 8,171.13 | -0.36% | 134,466 |
| Dec 24, 2025 | 8,460.00 | 8,580.00 | 8,250.00 | 8,260.00 | 8,200.92 | -2.25% | 142,373 |
| Dec 23, 2025 | 8,610.00 | 8,810.00 | 8,440.00 | 8,450.00 | 8,389.56 | -1.86% | 105,564 |
| Dec 22, 2025 | 8,570.00 | 8,760.00 | 8,570.00 | 8,610.00 | 8,548.41 | 1.18% | 95,217 |
| Dec 19, 2025 | 8,520.00 | 8,610.00 | 8,480.00 | 8,510.00 | 8,449.13 | -0.12% | 46,304 |
| Dec 18, 2025 | 8,630.00 | 8,630.00 | 8,390.00 | 8,520.00 | 8,459.06 | -1.27% | 75,423 |
| Dec 17, 2025 | 8,750.00 | 8,980.00 | 8,570.00 | 8,630.00 | 8,568.27 | -1.60% | 141,277 |
| Dec 16, 2025 | 8,920.00 | 8,930.00 | 8,720.00 | 8,770.00 | 8,707.27 | 0.11% | 162,301 |
| Dec 15, 2025 | 8,660.00 | 8,940.00 | 8,550.00 | 8,760.00 | 8,697.34 | 0.81% | 178,640 |
| Dec 12, 2025 | 8,720.00 | 8,870.00 | 8,630.00 | 8,690.00 | 8,627.84 | -0.23% | 87,947 |
| Dec 11, 2025 | 8,650.00 | 8,890.00 | 8,650.00 | 8,710.00 | 8,647.70 | 0.81% | 121,002 |
| Dec 10, 2025 | 8,660.00 | 8,770.00 | 8,610.00 | 8,640.00 | 8,578.20 | -0.92% | 67,202 |
| Dec 9, 2025 | 8,820.00 | 8,820.00 | 8,590.00 | 8,720.00 | 8,657.63 | 0.23% | 75,579 |
| Dec 8, 2025 | 8,790.00 | 8,940.00 | 8,610.00 | 8,700.00 | 8,637.77 | -0.80% | 99,488 |
| Dec 5, 2025 | 8,850.00 | 8,940.00 | 8,720.00 | 8,770.00 | 8,707.27 | -1.35% | 83,269 |
| Dec 4, 2025 | 8,850.00 | 8,930.00 | 8,710.00 | 8,890.00 | 8,826.41 | 0.34% | 92,531 |
| Dec 3, 2025 | 8,750.00 | 8,990.00 | 8,620.00 | 8,860.00 | 8,796.62 | 1.26% | 143,428 |
| Dec 2, 2025 | 8,350.00 | 8,750.00 | 8,230.00 | 8,750.00 | 8,687.41 | 5.55% | 214,475 |