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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11,020	10,960	10,960	11,090	10,810	149,402
July 02, 2025	11,270	10,860	10,860	11,380	10,670	365,663
July 01, 2025	11,450	11,130	11,130	11,490	11,100	284,104
June 30, 2025	11,400	11,480	11,480	11,660	11,220	744,303
June 27, 2025	11,370	11,060	11,060	11,450	10,990	279,731
June 26, 2025	11,500	11,290	11,290	11,560	11,120	378,906
June 25, 2025	12,320	11,580	11,580	12,370	11,410	675,553
June 24, 2025	12,160	12,210	12,210	12,300	11,850	555,590
June 23, 2025	12,100	12,030	12,030	12,280	11,850	995,534
June 20, 2025	11,090	12,710	12,710	13,610	11,080	9.49M
June 19, 2025	10,910	10,760	10,760	11,040	10,660	528,792
June 18, 2025	10,750	10,930	10,930	10,960	10,560	945,210
June 17, 2025	9,770	10,820	10,820	11,250	9,610	3.89M
June 16, 2025	9,450	9,700	9,700	9,740	9,270	253,990
June 13, 2025	9,790	9,520	9,520	9,850	9,150	404,001
June 12, 2025	9,800	9,670	9,670	9,820	9,600	259,883
June 11, 2025	9,920	9,810	9,810	9,920	9,600	333,761
June 10, 2025	9,580	9,760	9,760	9,800	9,320	404,078
June 09, 2025	9,640	9,530	9,530	9,680	9,440	298,474
June 05, 2025	9,360	9,390	9,390	9,570	9,150	438,526
June 04, 2025	9,000	9,240	9,240	9,330	8,980	443,298
June 02, 2025	8,780	8,930	8,930	9,030	8,780	243,667
May 30, 2025	8,790	8,750	8,750	9,000	8,710	230,216
May 29, 2025	8,810	8,750	8,750	8,910	8,730	245,543
May 28, 2025	8,900	8,750	8,750	8,900	8,670	227,271
May 27, 2025	8,750	8,760	8,760	9,090	8,700	253,839
May 26, 2025	9,000	8,800	8,800	9,000	8,660	203,943
May 23, 2025	8,750	8,870	8,870	9,090	8,660	343,812
May 22, 2025	8,800	8,640	8,640	8,870	8,620	193,572

Tonymoly Co., Ltd (214420.KS) KSC