TONYMOLY Co., Ltd. 214420
KRX · South Korea · Consumer Non-Durables
KRW 5,050.00-40.00 (-0.79%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,050.00 | -0.79% | KRW 5,100.00 | KRW 5,160.00 | KRW 5,050.00 | 30.91K |
| 2026-10-01 | KRW 5,090.00 | +2.11% | KRW 4,980.00 | KRW 5,090.00 | KRW 4,920.00 | 33.66K |
| 2026-09-30 | KRW 4,985.00 | -0.20% | KRW 4,995.00 | KRW 5,070.00 | KRW 4,985.00 | 29.19K |
| 2026-09-29 | KRW 4,995.00 | -0.30% | KRW 5,010.00 | KRW 5,010.00 | KRW 4,955.00 | 24.92K |
| 2026-09-28 | KRW 5,010.00 | +0.50% | KRW 4,985.00 | KRW 5,080.00 | KRW 4,945.00 | 24.89K |
| 2026-09-23 | KRW 4,985.00 | -0.50% | KRW 5,020.00 | KRW 5,050.00 | KRW 4,985.00 | 46.35K |
| 2026-09-22 | KRW 5,010.00 | 0.00% | KRW 5,050.00 | KRW 5,110.00 | KRW 5,010.00 | 27.24K |
| 2026-09-21 | KRW 5,010.00 | -1.76% | KRW 5,080.00 | KRW 5,100.00 | KRW 5,000.00 | 45.04K |
| 2026-09-18 | KRW 5,100.00 | -0.78% | KRW 5,140.00 | KRW 5,170.00 | KRW 5,070.00 | 62.77K |
| 2026-09-17 | KRW 5,140.00 | +2.19% | KRW 5,050.00 | KRW 5,230.00 | KRW 5,050.00 | 36.83K |
| 2026-09-16 | KRW 5,030.00 | -2.90% | KRW 5,220.00 | KRW 5,220.00 | KRW 5,010.00 | 56.74K |
| 2026-09-15 | KRW 5,180.00 | -1.33% | KRW 5,210.00 | KRW 5,340.00 | KRW 5,170.00 | 23.48K |
| 2026-09-14 | KRW 5,250.00 | +0.96% | KRW 5,210.00 | KRW 5,340.00 | KRW 5,200.00 | 70.43K |
| 2026-09-11 | KRW 5,200.00 | +1.96% | KRW 5,100.00 | KRW 5,520.00 | KRW 5,060.00 | 153.21K |
| 2026-09-10 | KRW 5,100.00 | 0.00% | KRW 5,170.00 | KRW 5,170.00 | KRW 5,030.00 | 47.81K |
| 2026-09-09 | KRW 5,100.00 | -0.97% | KRW 5,110.00 | KRW 5,200.00 | KRW 5,100.00 | 64.58K |
| 2026-09-08 | KRW 5,150.00 | -1.90% | KRW 5,260.00 | KRW 5,290.00 | KRW 5,150.00 | 60.46K |
| 2026-09-07 | KRW 5,250.00 | -0.76% | KRW 5,290.00 | KRW 5,300.00 | KRW 5,190.00 | 33.05K |
| 2026-09-04 | KRW 5,290.00 | -0.19% | KRW 5,250.00 | KRW 5,380.00 | KRW 5,230.00 | 49.04K |
| 2026-09-03 | KRW 5,300.00 | +0.19% | KRW 5,320.00 | KRW 5,360.00 | KRW 5,150.00 | 62.23K |
| 2026-09-02 | KRW 5,290.00 | -4.68% | KRW 5,370.00 | KRW 5,440.00 | KRW 5,290.00 | 63.53K |
| 2026-09-01 | KRW 5,550.00 | -1.60% | KRW 5,640.00 | KRW 5,670.00 | KRW 5,400.00 | 86.09K |
| 2026-08-31 | KRW 5,640.00 | -1.91% | KRW 5,750.00 | KRW 5,780.00 | KRW 5,500.00 | 93.02K |
| 2026-08-28 | KRW 5,750.00 | +4.74% | KRW 5,490.00 | KRW 5,760.00 | KRW 5,470.00 | 146.54K |
| 2026-08-27 | KRW 5,490.00 | -3.35% | KRW 5,600.00 | KRW 5,660.00 | KRW 5,420.00 | 89.95K |
| 2026-08-26 | KRW 5,680.00 | +0.89% | KRW 5,630.00 | KRW 5,680.00 | KRW 5,500.00 | 61.13K |
| 2026-08-25 | KRW 5,630.00 | +5.43% | KRW 5,300.00 | KRW 5,660.00 | KRW 5,200.00 | 128.65K |
| 2026-08-24 | KRW 5,340.00 | +0.56% | KRW 5,300.00 | KRW 5,430.00 | KRW 5,240.00 | 60.61K |
| 2026-08-21 | KRW 5,310.00 | -1.85% | KRW 5,360.00 | KRW 5,370.00 | KRW 5,250.00 | 60.10K |
| 2026-08-20 | KRW 5,410.00 | +2.66% | KRW 5,280.00 | KRW 5,460.00 | KRW 5,280.00 | 73.32K |
| 2026-08-19 | KRW 5,270.00 | -1.31% | KRW 5,400.00 | KRW 5,450.00 | KRW 5,130.00 | 96.71K |
| 2026-08-18 | KRW 5,340.00 | -8.87% | KRW 5,700.00 | KRW 5,780.00 | KRW 5,340.00 | 290.14K |
| 2026-08-14 | KRW 5,860.00 | +1.03% | KRW 5,900.00 | KRW 6,070.00 | KRW 5,770.00 | 157.02K |
| 2026-08-13 | KRW 5,800.00 | -7.20% | KRW 6,190.00 | KRW 6,250.00 | KRW 5,800.00 | 257.25K |
| 2026-08-12 | KRW 6,250.00 | +5.40% | KRW 6,050.00 | KRW 6,650.00 | KRW 5,900.00 | 1.00M |
| 2026-08-11 | KRW 5,930.00 | +3.67% | KRW 5,750.00 | KRW 6,100.00 | KRW 5,690.00 | 385.20K |
| 2026-08-10 | KRW 5,720.00 | +2.14% | KRW 5,570.00 | KRW 5,720.00 | KRW 5,450.00 | 106.47K |
| 2026-08-07 | KRW 5,600.00 | +2.19% | KRW 5,480.00 | KRW 5,710.00 | KRW 5,370.00 | 105.79K |
| 2026-08-06 | KRW 5,480.00 | +2.05% | KRW 5,350.00 | KRW 5,500.00 | KRW 5,300.00 | 129.92K |
| 2026-08-05 | KRW 5,370.00 | +1.90% | KRW 5,350.00 | KRW 5,390.00 | KRW 5,140.00 | 92.41K |
| 2026-08-04 | KRW 5,270.00 | +5.19% | KRW 5,010.00 | KRW 5,300.00 | KRW 5,010.00 | 71.04K |
| 2026-08-03 | KRW 5,010.00 | -0.79% | KRW 5,040.00 | KRW 5,160.00 | KRW 4,925.00 | 48.41K |
| 2026-07-31 | KRW 5,050.00 | +9.19% | KRW 4,680.00 | KRW 5,070.00 | KRW 4,680.00 | 94.00K |
| 2026-07-30 | KRW 4,625.00 | +0.87% | KRW 4,190.00 | KRW 4,815.00 | KRW 4,190.00 | 79.95K |
| 2026-07-29 | KRW 4,585.00 | -4.18% | KRW 4,800.00 | KRW 5,110.00 | KRW 4,450.00 | 190.12K |
| 2026-07-28 | KRW 4,785.00 | -6.54% | KRW 5,130.00 | KRW 5,130.00 | KRW 4,780.00 | 56.65K |
| 2026-07-27 | KRW 5,120.00 | +2.71% | KRW 5,090.00 | KRW 5,270.00 | KRW 5,000.00 | 79.68K |
| 2026-07-24 | KRW 4,985.00 | -1.87% | KRW 5,010.00 | KRW 5,210.00 | KRW 4,940.00 | 70.62K |
| 2026-07-23 | KRW 5,080.00 | +4.21% | KRW 4,950.00 | KRW 5,100.00 | KRW 4,860.00 | 79.64K |
| 2026-07-22 | KRW 4,875.00 | -0.91% | KRW 4,965.00 | KRW 5,070.00 | KRW 4,845.00 | 86.72K |
| 2026-07-21 | KRW 4,920.00 | +0.20% | KRW 4,810.00 | KRW 5,030.00 | KRW 4,800.00 | 116.57K |
| 2026-07-20 | KRW 4,910.00 | -7.88% | KRW 5,170.00 | KRW 5,300.00 | KRW 4,865.00 | 104.00K |
| 2026-07-16 | KRW 5,330.00 | -0.37% | KRW 5,350.00 | KRW 5,470.00 | KRW 5,240.00 | 89.04K |
| 2026-07-15 | KRW 5,350.00 | -2.19% | KRW 5,480.00 | KRW 5,600.00 | KRW 5,280.00 | 166.15K |
| 2026-07-14 | KRW 5,470.00 | -4.87% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,320.00 | 151.95K |
| 2026-07-13 | KRW 5,750.00 | -2.04% | KRW 5,820.00 | KRW 6,020.00 | KRW 5,640.00 | 120.46K |
| 2026-07-10 | KRW 5,870.00 | +0.17% | KRW 5,740.00 | KRW 6,060.00 | KRW 5,740.00 | 195.41K |
| 2026-07-09 | KRW 5,860.00 | +2.63% | KRW 5,780.00 | KRW 5,870.00 | KRW 5,370.00 | 241.69K |
| 2026-07-08 | KRW 5,710.00 | +4.01% | KRW 5,690.00 | KRW 5,900.00 | KRW 5,300.00 | 434.83K |
| 2026-07-07 | KRW 5,490.00 | +3.78% | KRW 5,280.00 | KRW 5,620.00 | KRW 5,210.00 | 161.78K |
| 2026-07-06 | KRW 5,290.00 | -0.94% | KRW 5,340.00 | KRW 5,530.00 | KRW 5,250.00 | 85.59K |
| 2026-07-03 | KRW 5,340.00 | +2.10% | KRW 5,230.00 | KRW 5,390.00 | KRW 5,070.00 | 123.15K |
| 2026-07-02 | KRW 5,230.00 | -1.32% | KRW 5,420.00 | KRW 5,690.00 | KRW 5,190.00 | 202.69K |
| 2026-07-01 | KRW 5,300.00 | +6.00% | KRW 5,040.00 | KRW 5,340.00 | KRW 5,000.00 | 80.10K |
| 2026-06-30 | KRW 5,000.00 | -4.58% | KRW 5,180.00 | KRW 5,250.00 | KRW 5,000.00 | 85.41K |
| 2026-06-29 | KRW 5,240.00 | +15.04% | KRW 4,555.00 | KRW 5,260.00 | KRW 4,555.00 | 231.54K |
| 2026-06-26 | KRW 4,555.00 | -5.30% | KRW 4,775.00 | KRW 4,775.00 | KRW 4,470.00 | 196.41K |
| 2026-06-25 | KRW 4,810.00 | 0.00% | KRW 4,800.00 | KRW 4,915.00 | KRW 4,785.00 | 74.75K |
| 2026-06-24 | KRW 4,810.00 | +0.21% | KRW 4,765.00 | KRW 4,945.00 | KRW 4,740.00 | 113.02K |
| 2026-06-23 | KRW 4,800.00 | -6.61% | KRW 5,030.00 | KRW 5,140.00 | KRW 4,800.00 | 160.35K |
| 2026-06-22 | KRW 5,140.00 | 0.00% | KRW 5,140.00 | KRW 5,270.00 | KRW 5,030.00 | 64.75K |
| 2026-06-19 | KRW 5,140.00 | -4.64% | KRW 5,390.00 | KRW 5,390.00 | KRW 5,020.00 | 180.47K |
| 2026-06-18 | KRW 5,390.00 | -3.92% | KRW 5,600.00 | KRW 5,620.00 | KRW 5,350.00 | 120.72K |
| 2026-06-17 | KRW 5,610.00 | 0.00% | KRW 5,610.00 | KRW 5,730.00 | KRW 5,520.00 | 91.99K |
| 2026-06-16 | KRW 5,610.00 | -1.23% | KRW 5,680.00 | KRW 5,770.00 | KRW 5,570.00 | 60.38K |
| 2026-06-15 | KRW 5,680.00 | +0.89% | KRW 5,900.00 | KRW 5,900.00 | KRW 5,600.00 | 145.61K |
| 2026-06-12 | KRW 5,630.00 | +3.49% | KRW 5,520.00 | KRW 5,710.00 | KRW 5,490.00 | 112.40K |
| 2026-06-11 | KRW 5,440.00 | +1.12% | KRW 5,340.00 | KRW 5,440.00 | KRW 5,250.00 | 76.31K |
| 2026-06-10 | KRW 5,380.00 | -0.55% | KRW 5,360.00 | KRW 5,530.00 | KRW 5,270.00 | 13 |
| 2026-06-09 | KRW 5,410.00 | +5.25% | KRW 5,180.00 | KRW 5,470.00 | KRW 5,180.00 | 65.91K |
| 2026-06-08 | KRW 5,140.00 | -7.89% | KRW 5,360.00 | KRW 5,450.00 | KRW 5,110.00 | 146.07K |
| 2026-06-05 | KRW 5,580.00 | -2.11% | KRW 5,660.00 | KRW 5,720.00 | KRW 5,500.00 | 132.54K |
| 2026-06-04 | KRW 5,700.00 | -1.38% | KRW 5,780.00 | KRW 5,900.00 | KRW 5,590.00 | 120.43K |
| 2026-06-02 | KRW 5,780.00 | +3.77% | KRW 5,530.00 | KRW 5,960.00 | KRW 5,350.00 | 182.92K |
| 2026-06-01 | KRW 5,570.00 | -3.47% | KRW 5,770.00 | KRW 5,820.00 | KRW 5,500.00 | 158.15K |
| 2026-05-29 | KRW 5,770.00 | -3.99% | KRW 6,020.00 | KRW 6,040.00 | KRW 5,600.00 | 144.82K |
| 2026-05-28 | KRW 6,010.00 | -3.69% | KRW 6,240.00 | KRW 6,300.00 | KRW 5,840.00 | 270.88K |
| 2026-05-27 | KRW 6,240.00 | -4.88% | KRW 6,440.00 | KRW 6,540.00 | KRW 6,180.00 | 190.22K |
| 2026-05-26 | KRW 6,560.00 | -1.94% | KRW 6,800.00 | KRW 6,830.00 | KRW 6,530.00 | 136.12K |
| 2026-05-22 | KRW 6,690.00 | +2.76% | KRW 6,510.00 | KRW 6,780.00 | KRW 6,480.00 | 107.79K |