KRX · 214420 · stock
Tonymoly Co., Ltd (214420) stock price history
Every KRX trading session of Tonymoly Co., Ltd from Jul 10, 2015 to Sep 28, 2026: 2,748 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
214420 adjusted close, 2015 to 2026
- ₩41,303
- All time high, 2015
- ₩11,100
- 52 week high, ₩4,190 low
- 2,748
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
214420 key facts
- Tonymoly Co., Ltd (214420) closed at ₩5,010 on Sep 28, 2026 on KRX.
- 214420's all time high close is ₩41,303, set on Jul 17, 2015; its all time low close is ₩2,909 on Jan 27, 2022.
- 214420's 52 week range is ₩4,190 to ₩11,100.
- 214420 returned -50.9% over the year to Sep 28, 2026 and -23.6% over five years.
- Over ten years 214420 returned -82%, -15.9% a year compounded.
- 214420's deepest drawdown was -93.0% from Jul 17, 2015 to Jan 27, 2022.
- DataCedar holds 2,748 daily sessions of 214420 history from Jul 10, 2015 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
214420 price chart, 2015 to 2026
214420 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.9% |
| 3 months | +10.0% |
| 6 months | -27.8% |
| Year to date | -39.9% |
| 1 year | -50.9% |
| 3 years | -6.5% |
| 5 years | -23.6% |
| 10 years | -82.4% |
| Since Jul 10, 2015 | -83.1% |
| Compound annual growth, 11.2 years | -14.6% |
214420 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩41,303 on Jul 17, 2015
- All time low close
- ₩2,909 on Jan 27, 2022
- 52 week high
- ₩11,100 on Sep 30, 2025
- 52 week low
- ₩4,190 on Jul 30, 2026
- Deepest drawdown
- -93.0% from Jul 17, 2015 to Jan 27, 2022, not yet recovered
- Best single session
- +29.9% on Aug 10, 2023
- Worst single session
- -20.7% on Mar 19, 2020
- Volatility, 1 year annualised
- 56.1%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, +46%
- Worst calendar year
- 2021, -43%
214420 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jul 10, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩8,767 | ₩9,789 | ₩4,190 | ₩5,010 | -39.9% | 33.3M | 181 |
| 2025 | ₩6,004 | ₩13,513 | ₩5,700 | ₩8,330 | +37.6% | 181.5M | 241 |
| 2024 | ₩4,207 | ₩16,836 | ₩4,030 | ₩6,053 | +46.1% | 144.4M | 244 |
| 2023 | ₩4,192 | ₩7,522 | ₩3,923 | ₩4,143 | -3.8% | 63.5M | 245 |
| 2022 | ₩4,290 | ₩7,914 | ₩2,904 | ₩4,305 | -6.8% | 85.3M | 244 |
| 2021 | ₩8,063 | ₩10,283 | ₩4,422 | ₩4,618 | -42.9% | 19.5M | 248 |
| 2020 | ₩9,467 | ₩13,001 | ₩5,536 | ₩8,081 | -14.6% | 65M | 248 |
| 2019 | ₩10,509 | ₩14,450 | ₩7,058 | ₩9,467 | -7.1% | 54.2M | 246 |
| 2018 | ₩16,517 | ₩19,928 | ₩6,347 | ₩10,192 | -35.9% | 43.7M | 244 |
| 2017 | ₩20,185 | ₩21,214 | ₩11,592 | ₩15,889 | -22.0% | 32.7M | 241 |
| 2016 | ₩22,353 | ₩33,663 | ₩16,241 | ₩20,364 | -8.9% | 50.2M | 246 |
| 2015 | ₩37,495 | ₩47,982 | ₩20,505 | ₩22,353 | n/a | 32.6M | 120 |
214420 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩5,010 | -11.2% |
| August 2026 | ₩5,640 | +11.7% |
| July 2026 | ₩5,050 | +1.0% |
| June 2026 | ₩5,000 | -13.3% |
| May 2026 | ₩5,770 | -24.2% |
| April 2026 | ₩7,610 | +15.7% |
| March 2026 | ₩6,580 | -18.6% |
| February 2026 | ₩8,082 | -8.4% |
| January 2026 | ₩8,826 | +6.0% |
| December 2025 | ₩8,330 | +1.9% |
| November 2025 | ₩8,171 | -14.0% |
| October 2025 | ₩9,502 | -10.9% |
About the 214420 data
Daily bars. 2,748 sessions from Jul 10, 2015 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/214420/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
214420 share price history
