Stock listing
KRX:214420 TONYMOLY Co., Ltd. (토니모리) 주가
Follow TONYMOLY Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:214420
₩4,350.00 KRW -95.00 (-2.1%)
Close on Oct 30, 2026
- Day range
- ₩4,325.00 – ₩4,550.00 KRWOct 30, 2026
- Volume
- 77,011 sharesOct 30, 2026
- Market cap
- ₩104.0B KRWAt the close on Oct 30, 2026 · price × 23.90M shares outstanding
- 52-week range
- ₩4,190.00 – ₩10,040.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩502.6M KRWMedian day 62,500 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:214420 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,350.00 | -95.00 | -2.1% | ₩4,460.00 | ₩4,550.00 | ₩4,325.00 | 77,011 | |
| ₩4,445.00 | -30.00 | -0.7% | ₩4,460.00 | ₩4,520.00 | ₩4,390.00 | 66,508 | |
| ₩4,475.00 | +50.00 | +1.1% | ₩4,455.00 | ₩4,580.00 | ₩4,455.00 | 20,772 | |
| ₩4,425.00 | +10.00 | +0.2% | ₩4,415.00 | ₩4,590.00 | ₩4,415.00 | 23,651 | |
| ₩4,415.00 | -100.00 | -2.2% | ₩4,490.00 | ₩4,600.00 | ₩4,415.00 | 71,224 | |
| ₩4,515.00 | -35.00 | -0.8% | ₩4,550.00 | ₩4,575.00 | ₩4,435.00 | 49,938 | |
| ₩4,550.00 | -80.00 | -1.7% | ₩4,695.00 | ₩4,695.00 | ₩4,535.00 | 19,638 | |
| ₩4,630.00 | -75.00 | -1.6% | ₩4,710.00 | ₩4,765.00 | ₩4,630.00 | 21,931 | |
| ₩4,705.00 | -65.00 | -1.4% | ₩4,695.00 | ₩4,840.00 | ₩4,605.00 | 53,729 | |
| ₩4,770.00 | +90.00 | +1.9% | ₩4,500.00 | ₩4,775.00 | ₩4,500.00 | 61,493 | |
| ₩4,680.00 | +290.00 | +6.6% | ₩4,410.00 | ₩4,700.00 | ₩4,410.00 | 47,409 | |
| ₩4,390.00 | -230.00 | -5.0% | ₩4,510.00 | ₩4,635.00 | ₩4,380.00 | 102,515 | |
| ₩4,620.00 | +20.00 | +0.4% | ₩4,570.00 | ₩4,740.00 | ₩4,570.00 | 26,101 | |
| ₩4,600.00 | -130.00 | -2.7% | ₩4,675.00 | ₩4,700.00 | ₩4,550.00 | 54,362 | |
| ₩4,730.00 | -190.00 | -3.9% | ₩4,905.00 | ₩4,980.00 | ₩4,730.00 | 77,937 | |
| ₩4,920.00 | -160.00 | -3.1% | ₩5,060.00 | ₩5,090.00 | ₩4,920.00 | 77,024 | |
| ₩5,080.00 | +50.00 | +1.0% | ₩4,995.00 | ₩5,200.00 | ₩4,995.00 | 75,432 | |
| ₩5,030.00 | -20.00 | -0.4% | ₩5,050.00 | ₩5,130.00 | ₩5,010.00 | 27,927 | |
| ₩5,050.00 | -40.00 | -0.8% | ₩5,100.00 | ₩5,160.00 | ₩5,050.00 | 32,531 | |
| ₩5,090.00 | +105.00 | +2.1% | ₩4,980.00 | ₩5,090.00 | ₩4,920.00 | 33,655 | |
| ₩4,985.00 | -10.00 | -0.2% | ₩4,995.00 | ₩5,070.00 | ₩4,985.00 | 29,185 | |
| ₩4,995.00 | -15.00 | -0.3% | ₩5,010.00 | ₩5,010.00 | ₩4,955.00 | 24,917 | |
| ₩5,010.00 | +25.00 | +0.5% | ₩4,985.00 | ₩5,080.00 | ₩4,945.00 | 24,891 | |
| ₩4,985.00 | -25.00 | -0.5% | ₩5,020.00 | ₩5,050.00 | ₩4,985.00 | 46,351 | |
| ₩5,010.00 | 0.00 | 0.0% | ₩5,050.00 | ₩5,110.00 | ₩5,010.00 | 27,238 | |
| ₩5,010.00 | -90.00 | -1.8% | ₩5,080.00 | ₩5,100.00 | ₩5,000.00 | 45,035 | |
| ₩5,100.00 | -40.00 | -0.8% | ₩5,140.00 | ₩5,170.00 | ₩5,070.00 | 62,770 | |
| ₩5,140.00 | +110.00 | +2.2% | ₩5,050.00 | ₩5,230.00 | ₩5,050.00 | 36,826 | |
| ₩5,030.00 | -150.00 | -2.9% | ₩5,220.00 | ₩5,220.00 | ₩5,010.00 | 56,744 | |
| ₩5,180.00 | -70.00 | -1.3% | ₩5,210.00 | ₩5,340.00 | ₩5,170.00 | 23,480 | |
| ₩5,250.00 | +50.00 | +1.0% | ₩5,210.00 | ₩5,340.00 | ₩5,200.00 | 70,426 | |
| ₩5,200.00 | +100.00 | +2.0% | ₩5,100.00 | ₩5,520.00 | ₩5,060.00 | 153,212 | |
| ₩5,100.00 | 0.00 | 0.0% | ₩5,170.00 | ₩5,170.00 | ₩5,030.00 | 47,814 | |
| ₩5,100.00 | -50.00 | -1.0% | ₩5,110.00 | ₩5,200.00 | ₩5,100.00 | 64,579 | |
| ₩5,150.00 | -100.00 | -1.9% | ₩5,260.00 | ₩5,290.00 | ₩5,150.00 | 60,460 | |
| ₩5,250.00 | -40.00 | -0.8% | ₩5,290.00 | ₩5,300.00 | ₩5,190.00 | 33,047 | |
| ₩5,290.00 | -10.00 | -0.2% | ₩5,250.00 | ₩5,380.00 | ₩5,230.00 | 49,044 | |
| ₩5,300.00 | +10.00 | +0.2% | ₩5,320.00 | ₩5,360.00 | ₩5,150.00 | 62,229 | |
| ₩5,290.00 | -260.00 | -4.7% | ₩5,370.00 | ₩5,440.00 | ₩5,290.00 | 63,530 | |
| ₩5,550.00 | -90.00 | -1.6% | ₩5,640.00 | ₩5,670.00 | ₩5,400.00 | 86,088 | |
| ₩5,640.00 | -110.00 | -1.9% | ₩5,750.00 | ₩5,780.00 | ₩5,500.00 | 93,019 | |
| ₩5,750.00 | +260.00 | +4.7% | ₩5,490.00 | ₩5,760.00 | ₩5,470.00 | 146,540 | |
| ₩5,490.00 | -190.00 | -3.3% | ₩5,600.00 | ₩5,660.00 | ₩5,420.00 | 89,950 | |
| ₩5,680.00 | +50.00 | +0.9% | ₩5,630.00 | ₩5,680.00 | ₩5,500.00 | 61,125 | |
| ₩5,630.00 | +290.00 | +5.4% | ₩5,300.00 | ₩5,660.00 | ₩5,200.00 | 128,649 | |
| ₩5,340.00 | +30.00 | +0.6% | ₩5,300.00 | ₩5,430.00 | ₩5,240.00 | 60,609 | |
| ₩5,310.00 | -100.00 | -1.8% | ₩5,360.00 | ₩5,370.00 | ₩5,250.00 | 60,101 | |
| ₩5,410.00 | +140.00 | +2.7% | ₩5,280.00 | ₩5,460.00 | ₩5,280.00 | 73,317 | |
| ₩5,270.00 | -70.00 | -1.3% | ₩5,400.00 | ₩5,450.00 | ₩5,130.00 | 96,708 | |
| ₩5,340.00 | -520.00 | -8.9% | ₩5,700.00 | ₩5,780.00 | ₩5,340.00 | 290,143 | |
| ₩5,860.00 | +60.00 | +1.0% | ₩5,900.00 | ₩6,070.00 | ₩5,770.00 | 157,019 | |
| ₩5,800.00 | -450.00 | -7.2% | ₩6,190.00 | ₩6,250.00 | ₩5,800.00 | 257,245 | |
| ₩6,250.00 | +320.00 | +5.4% | ₩6,050.00 | ₩6,650.00 | ₩5,900.00 | 1,003,790 | |
| ₩5,930.00 | +210.00 | +3.7% | ₩5,750.00 | ₩6,100.00 | ₩5,690.00 | 385,198 | |
| ₩5,720.00 | +120.00 | +2.1% | ₩5,570.00 | ₩5,720.00 | ₩5,450.00 | 106,474 | |
| ₩5,600.00 | +120.00 | +2.2% | ₩5,480.00 | ₩5,710.00 | ₩5,370.00 | 105,788 | |
| ₩5,480.00 | +110.00 | +2.0% | ₩5,350.00 | ₩5,500.00 | ₩5,300.00 | 129,921 | |
| ₩5,370.00 | +100.00 | +1.9% | ₩5,350.00 | ₩5,390.00 | ₩5,140.00 | 92,408 | |
| ₩5,270.00 | +260.00 | +5.2% | ₩5,010.00 | ₩5,300.00 | ₩5,010.00 | 71,041 | |
| ₩5,010.00 | -40.00 | -0.8% | ₩5,040.00 | ₩5,160.00 | ₩4,925.00 | 48,406 | |
| ₩5,050.00 | +425.00 | +9.2% | ₩4,680.00 | ₩5,070.00 | ₩4,680.00 | 94,002 | |
| ₩4,625.00 | +40.00 | +0.9% | ₩4,190.00 | ₩4,815.00 | ₩4,190.00 | 79,954 |
- Ticker
- KRX:214420
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about TONYMOLY Co., Ltd.