Tonymoly Co., Ltd - 214420.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8,850	8,890	8,890	8,930	8,710	93,948
December 03, 2025	8,750	8,860	8,860	8,990	8,620	143,428
December 02, 2025	8,350	8,750	8,750	8,750	8,230	217,822
December 01, 2025	8,320	8,290	8,290	8,480	8,220	162,897
November 28, 2025	8,000	8,230	8,230	8,230	7,990	209,153
November 27, 2025	8,510	7,980	7,980	8,630	7,340	1.13M
November 26, 2025	8,430	8,600	8,600	8,670	8,420	107,923
November 25, 2025	8,660	8,420	8,420	8,720	8,420	144,704
November 24, 2025	8,910	8,650	8,650	8,940	8,630	110,027
November 21, 2025	9,200	8,850	8,850	9,290	8,780	391,944
November 20, 2025	8,480	9,090	9,090	9,270	8,460	482,728
November 19, 2025	8,310	8,480	8,480	8,660	8,230	225,492
November 18, 2025	8,620	8,340	8,340	8,770	8,300	164,632
November 17, 2025	8,730	8,690	8,690	8,830	8,560	121,828
November 14, 2025	8,770	8,710	8,710	9,070	8,700	172,127
November 13, 2025	8,780	8,820	8,820	9,020	8,750	124,372
November 12, 2025	8,600	8,820	8,820	8,850	8,500	116,490
November 11, 2025	8,850	8,660	8,660	8,870	8,560	248,291
November 10, 2025	8,730	8,840	8,840	8,940	8,590	138,826
November 07, 2025	8,530	8,720	8,720	9,050	8,520	294,036
November 06, 2025	8,830	8,640	8,640	8,920	8,510	184,657
November 05, 2025	9,100	8,790	8,790	9,110	8,480	276,381
November 04, 2025	9,380	9,100	9,100	9,430	9,100	310,897
November 03, 2025	9,780	9,440	9,440	9,870	9,330	417,260
October 31, 2025	10,040	9,570	9,570	10,040	9,480	577,385
October 30, 2025	9,490	10,040	10,040	10,520	9,490	2.59M
October 29, 2025	9,490	9,380	9,380	9,530	9,260	139,306
October 28, 2025	9,360	9,490	9,490	9,710	9,340	303,148
October 27, 2025	9,190	9,360	9,360	9,420	9,150	227,579
October 24, 2025	9,350	9,250	9,250	9,350	9,170	141,893
October 23, 2025	9,540	9,270	9,270	9,590	9,260	288,295
October 22, 2025	9,210	9,380	9,380	9,380	9,100	158,622
October 21, 2025	9,240	9,190	9,190	9,300	9,100	162,770
October 20, 2025	9,140	9,230	9,230	9,260	8,980	185,364
October 17, 2025	9,200	9,090	9,090	9,330	9,070	349,541
October 16, 2025	9,660	9,300	9,300	9,770	9,250	340,694
October 15, 2025	9,610	9,660	9,660	9,780	9,610	133,917
October 14, 2025	10,060	9,620	9,620	10,140	9,550	389,428
October 13, 2025	10,020	10,040	10,040	10,180	9,800	273,451
October 10, 2025	10,450	10,210	10,210	10,450	10,160	173,751
October 02, 2025	10,390	10,460	10,460	10,460	10,140	194,131
October 01, 2025	10,860	10,370	10,370	10,980	10,330	308,017
September 30, 2025	11,010	10,740	10,740	11,180	10,720	374,123
September 29, 2025	10,290	10,970	10,970	11,170	10,260	685,634
September 26, 2025	10,660	10,270	10,270	10,660	10,250	158,435
September 25, 2025	10,510	10,660	10,660	10,660	10,370	151,678
September 24, 2025	10,790	10,510	10,510	10,870	10,490	202,006
September 23, 2025	11,000	10,640	10,640	11,000	10,450	406,861
September 22, 2025	10,700	11,000	11,000	11,300	10,660	729,586
September 19, 2025	10,710	10,580	10,580	10,720	10,490	190,053
September 18, 2025	10,960	10,640	10,640	11,100	10,620	464,843
September 17, 2025	10,600	10,530	10,530	10,730	10,480	161,938
September 16, 2025	10,730	10,510	10,510	10,730	10,450	163,261
September 15, 2025	10,800	10,670	10,670	10,820	10,585	126,797
September 12, 2025	10,640	10,780	10,780	10,780	10,560	266,936
September 11, 2025	10,600	10,580	10,580	10,730	10,510	155,092
September 10, 2025	10,630	10,590	10,590	10,640	10,420	146,157
September 09, 2025	10,500	10,600	10,600	10,700	10,360	186,403
September 08, 2025	10,160	10,440	10,440	10,440	10,160	211,604
September 05, 2025	10,170	10,110	10,110	10,280	10,060	100,862

Tonymoly Co., Ltd (214420.KS) KSC