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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	10,110	10,160	10,160	10,200	10,000	134,798
September 03, 2025	9,680	10,000	10,000	10,000	9,680	200,561
September 02, 2025	10,050	9,780	9,780	10,160	9,600	367,012
September 01, 2025	10,250	10,060	10,060	10,260	10,030	170,689
August 29, 2025	10,440	10,300	10,300	10,440	10,160	99,227
August 28, 2025	10,230	10,350	10,350	10,420	10,180	60,130
August 27, 2025	10,490	10,240	10,240	10,490	10,030	82,329
August 26, 2025	10,540	10,420	10,420	10,630	10,350	69,251
August 25, 2025	10,450	10,540	10,540	10,590	10,400	83,789
August 22, 2025	10,500	10,390	10,390	10,540	10,330	101,167
August 21, 2025	10,330	10,510	10,510	10,680	10,330	103,010
August 20, 2025	10,380	10,400	10,400	10,400	10,000	161,010
August 19, 2025	10,320	10,390	10,390	10,400	10,000	114,631
August 18, 2025	10,630	10,270	10,270	10,640	10,220	204,585
August 14, 2025	10,660	10,630	10,630	10,740	10,500	115,913
August 13, 2025	10,830	10,600	10,600	10,830	10,400	249,701
August 12, 2025	11,250	10,740	10,740	11,300	10,640	311,322
August 11, 2025	11,610	11,200	11,200	11,660	11,060	331,089
August 08, 2025	11,610	11,610	11,610	11,680	11,230	282,407
August 07, 2025	11,300	11,700	11,700	11,700	11,180	365,692
August 06, 2025	10,630	11,260	11,260	11,440	10,550	592,724
August 05, 2025	10,630	10,700	10,700	10,780	10,540	128,449
August 04, 2025	10,280	10,540	10,540	10,550	10,110	115,818
August 01, 2025	10,870	10,420	10,420	10,870	10,350	166,125
July 31, 2025	10,890	10,920	10,920	11,300	10,810	201,613
July 30, 2025	10,930	10,890	10,890	11,050	10,840	116,937
July 29, 2025	10,750	10,930	10,930	11,080	10,475	236,661
July 28, 2025	11,530	10,610	10,610	11,530	10,600	401,586
July 25, 2025	11,860	11,560	11,560	11,870	11,500	194,993
July 24, 2025	11,400	11,680	11,680	11,730	11,240	321,473
July 23, 2025	11,670	11,390	11,390	11,690	11,290	149,823
July 22, 2025	11,800	11,510	11,510	11,900	11,290	240,475
July 21, 2025	11,630	11,470	11,470	11,660	11,350	167,596
July 18, 2025	11,970	11,510	11,510	11,990	11,420	318,729
July 17, 2025	11,900	12,050	12,050	12,050	11,610	362,333
July 16, 2025	12,320	11,950	11,950	12,430	11,830	873,535
July 15, 2025	11,520	11,880	11,880	12,220	11,420	826,065
July 14, 2025	12,100	11,670	11,670	12,330	11,440	2.61M
July 11, 2025	11,140	11,180	11,180	11,280	11,000	165,871
July 10, 2025	11,190	11,140	11,140	11,250	10,960	268,125
July 09, 2025	10,760	11,170	11,170	11,280	10,720	493,679
July 08, 2025	10,450	10,710	10,710	10,800	10,380	219,780
July 07, 2025	10,220	10,360	10,360	10,660	10,220	224,343
July 04, 2025	11,010	10,440	10,440	11,070	10,300	402,596

Tonymoly Co., Ltd (214420.KS) KSC