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 ₩183.48 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩808.64, while ₩1000 invested 1 year ago would be worth ₩514.18. This corresponds to total returns of -81.65%, -19.14%, -48.58%, respectively, with annualized returns of -15.59%, -4.16%, -48.58%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 5,170 | 4,910 | 4,910 | 5,300 | 4,865 | 107,411 |
| July 16, 2026 | 5,350 | 5,330 | 5,330 | 5,470 | 5,240 | 89,899 |
| July 15, 2026 | 5,480 | 5,350 | 5,350 | 5,600 | 5,280 | 164,032 |
| July 14, 2026 | 5,800 | 5,470 | 5,470 | 5,800 | 5,320 | 115,934 |
| July 13, 2026 | 5,820 | 5,750 | 5,750 | 6,020 | 5,640 | 125,276 |
| July 10, 2026 | 5,740 | 5,870 | 5,870 | 6,060 | 5,740 | 198,561 |
| July 09, 2026 | 5,780 | 5,860 | 5,860 | 5,870 | 5,370 | 249,846 |
| July 08, 2026 | 5,690 | 5,710 | 5,710 | 5,900 | 5,300 | 434,929 |
| July 07, 2026 | 5,280 | 5,490 | 5,490 | 5,620 | 5,210 | 162,824 |
| July 06, 2026 | 5,340 | 5,290 | 5,290 | 5,530 | 5,250 | 86,823 |
| July 03, 2026 | 5,230 | 5,340 | 5,340 | 5,390 | 5,070 | 122,791 |
| July 02, 2026 | 5,420 | 5,230 | 5,230 | 5,690 | 5,190 | 203,309 |
| July 01, 2026 | 5,040 | 5,300 | 5,300 | 5,340 | 5,000 | 83,354 |
| June 30, 2026 | 5,180 | 5,000 | 5,000 | 5,250 | 5,000 | 89,741 |
| June 29, 2026 | 4,555 | 5,240 | 5,240 | 5,260 | 4,555 | 234,475 |
| June 26, 2026 | 4,775 | 4,555 | 4,555 | 4,775 | 4,470 | 196,911 |
| June 25, 2026 | 4,800 | 4,810 | 4,810 | 4,915 | 4,785 | 76,237 |
| June 24, 2026 | 4,765 | 4,810 | 4,810 | 4,945 | 4,740 | 118,826 |
| June 23, 2026 | 5,030 | 4,800 | 4,800 | 5,140 | 4,800 | 163,623 |
| June 22, 2026 | 5,140 | 5,140 | 5,140 | 5,270 | 5,030 | 65,718 |
| June 19, 2026 | 5,390 | 5,140 | 5,140 | 5,390 | 5,020 | 182,161 |
| June 18, 2026 | 5,600 | 5,390 | 5,390 | 5,620 | 5,350 | 121,591 |
| June 17, 2026 | 5,610 | 5,610 | 5,610 | 5,730 | 5,520 | 91,331 |
| June 16, 2026 | 5,680 | 5,610 | 5,610 | 5,770 | 5,570 | 63,106 |
| June 15, 2026 | 5,900 | 5,680 | 5,680 | 5,900 | 5,600 | 147,345 |
| June 12, 2026 | 5,520 | 5,630 | 5,630 | 5,710 | 5,490 | 112,580 |
| June 11, 2026 | 5,340 | 5,440 | 5,440 | 5,440 | 5,250 | 77,699 |
| June 10, 2026 | 5,360 | 5,380 | 5,380 | 5,530 | 5,270 | 93,208 |
| June 09, 2026 | 5,180 | 5,410 | 5,410 | 5,470 | 5,180 | 66,235 |
| June 08, 2026 | 5,360 | 5,140 | 5,140 | 5,450 | 5,110 | 144,223 |
| June 05, 2026 | 5,660 | 5,580 | 5,580 | 5,720 | 5,500 | 135,292 |
| June 04, 2026 | 5,780 | 5,700 | 5,700 | 5,900 | 5,590 | 122,606 |
| June 02, 2026 | 5,530 | 5,780 | 5,780 | 5,960 | 5,350 | 184,696 |
| June 01, 2026 | 5,770 | 5,570 | 5,570 | 5,820 | 5,500 | 158,113 |
| May 29, 2026 | 6,020 | 5,770 | 5,770 | 6,040 | 5,600 | 147,611 |
| May 28, 2026 | 6,240 | 6,010 | 6,010 | 6,300 | 5,840 | 274,029 |
| May 27, 2026 | 6,440 | 6,240 | 6,240 | 6,540 | 6,180 | 192,345 |
| May 26, 2026 | 6,800 | 6,560 | 6,560 | 6,830 | 6,530 | 136,062 |
AD
