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 ₩195.72 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩726.08, while ₩1000 invested 1 year ago would be worth ₩488.82. This corresponds to total returns of -80.43%, -27.39%, -51.12%, respectively, with annualized returns of -15.04%, -6.2%, -51.12%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 6,510 | 6,690 | 6,690 | 6,780 | 6,480 | 108,741 |
| May 21, 2026 | 6,380 | 6,510 | 6,510 | 6,650 | 6,380 | 127,069 |
| May 20, 2026 | 6,500 | 6,380 | 6,380 | 6,510 | 6,200 | 138,544 |
| May 19, 2026 | 6,640 | 6,510 | 6,510 | 6,940 | 6,500 | 107,579 |
| May 18, 2026 | 6,830 | 6,670 | 6,670 | 6,930 | 6,560 | 171,145 |
| May 15, 2026 | 7,280 | 6,920 | 6,920 | 7,280 | 6,880 | 191,301 |
| May 14, 2026 | 7,010 | 7,240 | 7,240 | 7,320 | 7,010 | 128,959 |
| May 13, 2026 | 7,200 | 7,000 | 7,000 | 7,400 | 7,000 | 109,466 |
| May 12, 2026 | 7,550 | 7,130 | 7,130 | 7,570 | 7,080 | 303,802 |
| May 11, 2026 | 7,650 | 7,510 | 7,510 | 7,750 | 7,400 | 333,124 |
| May 08, 2026 | 7,410 | 7,420 | 7,420 | 7,800 | 7,260 | 440,188 |
| May 07, 2026 | 7,350 | 7,250 | 7,250 | 7,350 | 7,210 | 128,972 |
| May 06, 2026 | 7,420 | 7,310 | 7,310 | 7,540 | 7,270 | 147,105 |
| May 04, 2026 | 7,610 | 7,550 | 7,550 | 7,710 | 7,530 | 203,736 |
| April 30, 2026 | 7,780 | 7,610 | 7,610 | 7,780 | 7,520 | 225,183 |
| April 29, 2026 | 8,040 | 7,780 | 7,780 | 8,350 | 7,720 | 602,606 |
| April 28, 2026 | 7,790 | 7,720 | 7,720 | 7,890 | 7,560 | 274,510 |
| April 27, 2026 | 7,650 | 7,750 | 7,750 | 7,950 | 7,500 | 482,362 |
| April 24, 2026 | 7,500 | 7,540 | 7,540 | 7,920 | 7,410 | 1.37M |
| April 23, 2026 | 7,250 | 7,160 | 7,160 | 7,290 | 7,070 | 129,234 |
| April 22, 2026 | 7,260 | 7,230 | 7,230 | 7,270 | 7,150 | 93,408 |
| April 21, 2026 | 7,190 | 7,260 | 7,260 | 7,290 | 7,150 | 128,481 |
| April 20, 2026 | 7,110 | 7,190 | 7,190 | 7,270 | 7,080 | 124,721 |
| April 17, 2026 | 7,120 | 7,100 | 7,100 | 7,240 | 7,090 | 118,288 |
| April 16, 2026 | 7,100 | 7,120 | 7,120 | 7,260 | 7,080 | 195,714 |
| April 15, 2026 | 7,070 | 7,100 | 7,100 | 7,150 | 6,970 | 148,770 |
| April 14, 2026 | 6,950 | 6,950 | 6,950 | 7,070 | 6,940 | 140,097 |
AD
