Tonymoly Co., Ltd (214420.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
214420.KS Historical Return
If you invested ₩1000 in Tonymoly Co., Ltd (214420.KS) 10 years ago, it would be worth ₩200.33 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩742.26, while ₩1000 invested 1 year ago would be worth ₩496.07. This corresponds to total returns of -79.97%, -25.77%, -50.39%, respectively, with annualized returns of -14.85%, -5.78%, -50.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
214420.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4,710 | 4,630 | 4,630 | 4,765 | 4,630 | 21,779 |
| October 20, 2026 | 4,695 | 4,705 | 4,705 | 4,840 | 4,605 | 53,421 |
| October 19, 2026 | 4,500 | 4,770 | 4,770 | 4,775 | 4,500 | 61,976 |
| October 16, 2026 | 4,410 | 4,680 | 4,680 | 4,700 | 4,410 | 49,345 |
| October 15, 2026 | 4,510 | 4,390 | 4,390 | 4,635 | 4,380 | 104,091 |
| October 14, 2026 | 4,570 | 4,620 | 4,620 | 4,740 | 4,570 | 26,257 |
| October 13, 2026 | 4,675 | 4,600 | 4,600 | 4,700 | 4,550 | 53,991 |
| October 12, 2026 | 4,905 | 4,730 | 4,730 | 4,980 | 4,730 | 80,143 |
| October 08, 2026 | 5,060 | 4,920 | 4,920 | 5,090 | 4,920 | 76,129 |
| October 07, 2026 | 4,995 | 5,080 | 5,080 | 5,200 | 4,995 | 73,016 |
| October 06, 2026 | 5,050 | 5,030 | 5,030 | 5,130 | 5,010 | 25,019 |
| October 02, 2026 | 5,100 | 5,050 | 5,050 | 5,160 | 5,050 | 31,216 |
| October 01, 2026 | 4,980 | 5,090 | 5,090 | 5,090 | 4,920 | 33,618 |
| September 30, 2026 | 4,995 | 4,985 | 4,985 | 5,070 | 4,985 | 31,891 |
| September 29, 2026 | 5,010 | 4,995 | 4,995 | 5,010 | 4,955 | 24,283 |
| September 28, 2026 | 4,985 | 5,010 | 5,010 | 5,080 | 4,945 | 24,532 |
| September 23, 2026 | 5,020 | 4,985 | 4,985 | 5,050 | 4,985 | 36,094 |
| September 22, 2026 | 5,050 | 5,010 | 5,010 | 5,110 | 5,010 | 27,106 |
| September 21, 2026 | 5,080 | 5,010 | 5,010 | 5,100 | 5,000 | 44,935 |
| September 18, 2026 | 5,140 | 5,100 | 5,100 | 5,170 | 5,070 | 61,925 |
| September 17, 2026 | 5,050 | 5,140 | 5,140 | 5,230 | 5,050 | 36,692 |
| September 16, 2026 | 5,220 | 5,030 | 5,030 | 5,220 | 5,010 | 56,981 |
| September 15, 2026 | 5,210 | 5,180 | 5,180 | 5,340 | 5,170 | 22,527 |
| September 11, 2026 | 5,100 | 5,200 | 5,200 | 5,520 | 5,060 | 153,466 |
| September 10, 2026 | 5,170 | 5,100 | 5,100 | 5,170 | 5,030 | 48,423 |
| September 09, 2026 | 5,110 | 5,100 | 5,100 | 5,200 | 5,100 | 70,440 |
| September 08, 2026 | 5,260 | 5,150 | 5,150 | 5,290 | 5,150 | 64,730 |
| September 07, 2026 | 5,290 | 5,250 | 5,250 | 5,300 | 5,190 | 34,783 |
| September 04, 2026 | 5,250 | 5,290 | 5,290 | 5,380 | 5,230 | 50,023 |
| September 03, 2026 | 5,320 | 5,300 | 5,300 | 5,360 | 5,150 | 63,578 |
| September 02, 2026 | 5,370 | 5,290 | 5,290 | 5,440 | 5,290 | 66,620 |
| September 01, 2026 | 5,640 | 5,550 | 5,550 | 5,670 | 5,400 | 91,644 |
| August 31, 2026 | 5,750 | 5,640 | 5,640 | 5,780 | 5,500 | 94,978 |
| August 28, 2026 | 5,490 | 5,750 | 5,750 | 5,760 | 5,470 | 145,710 |
| August 27, 2026 | 5,600 | 5,490 | 5,490 | 5,660 | 5,420 | 94,173 |
| August 26, 2026 | 5,630 | 5,680 | 5,680 | 5,680 | 5,500 | 63,941 |
| August 25, 2026 | 5,300 | 5,630 | 5,630 | 5,660 | 5,200 | 133,686 |
| August 24, 2026 | 5,300 | 5,340 | 5,340 | 5,430 | 5,240 | 63,330 |
| August 21, 2026 | 5,360 | 5,310 | 5,310 | 5,370 | 5,250 | 64,585 |
| August 20, 2026 | 5,280 | 5,410 | 5,410 | 5,460 | 5,280 | 72,335 |
| August 19, 2026 | 5,400 | 5,270 | 5,270 | 5,450 | 5,130 | 98,206 |
| August 18, 2026 | 5,700 | 5,340 | 5,340 | 5,780 | 5,340 | 293,280 |
| August 14, 2026 | 5,900 | 5,860 | 5,860 | 6,070 | 5,770 | 140,020 |
| August 13, 2026 | 6,190 | 5,800 | 5,800 | 6,250 | 5,800 | 259,577 |
| August 12, 2026 | 6,050 | 6,250 | 6,250 | 6,650 | 5,900 | 1.01M |
| August 11, 2026 | 5,750 | 5,930 | 5,930 | 6,100 | 5,690 | 387,271 |
| August 10, 2026 | 5,570 | 5,720 | 5,720 | 5,720 | 5,450 | 112,270 |
| August 07, 2026 | 5,480 | 5,600 | 5,600 | 5,710 | 5,370 | 108,549 |
| August 06, 2026 | 5,350 | 5,480 | 5,480 | 5,500 | 5,300 | 134,385 |
| August 05, 2026 | 5,350 | 5,370 | 5,370 | 5,390 | 5,140 | 94,794 |
| August 04, 2026 | 5,010 | 5,270 | 5,270 | 5,300 | 5,010 | 73,073 |
| August 03, 2026 | 5,040 | 5,010 | 5,010 | 5,160 | 4,925 | 49,638 |
| July 31, 2026 | 4,680 | 5,050 | 5,050 | 5,070 | 4,680 | 97,739 |
| July 30, 2026 | 4,190 | 4,625 | 4,625 | 4,815 | 4,190 | 80,782 |
| July 29, 2026 | 4,800 | 4,585 | 4,585 | 5,110 | 4,450 | 184,823 |
| July 28, 2026 | 5,130 | 4,785 | 4,785 | 5,130 | 4,780 | 57,527 |
| July 27, 2026 | 5,090 | 5,120 | 5,120 | 5,270 | 5,000 | 78,780 |
| July 23, 2026 | 4,950 | 5,080 | 5,080 | 5,100 | 4,860 | 81,501 |
| July 22, 2026 | 4,965 | 4,875 | 4,875 | 5,070 | 4,845 | 90,730 |
| July 21, 2026 | 4,810 | 4,920 | 4,920 | 5,030 | 4,800 | 119,461 |
AD
