KSE:214420
Tonymoly Co., Ltd Stock Price (Quote)
₩10,690.00
+50.00 (+0.470%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₩8,370.00 | ₩11,330.00 | Friday, 31st May 2024 214420.KS stock ended at ₩10,690.00. This is 0.470% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 8.42% from a day low at ₩10,450.00 to a day high of ₩11,330.00. |
90 days | ₩5,310.00 | ₩11,330.00 | |
52 weeks | ₩4,020.00 | ₩11,330.00 |
Historical Tonymoly Co., Ltd prices
Date | Open | High | Low | Close | Volume |
Aug 04, 2023 | ₩4,555.00 | ₩4,850.00 | ₩4,465.00 | ₩4,780.00 | 241 477 |
Aug 03, 2023 | ₩4,545.00 | ₩4,750.00 | ₩4,415.00 | ₩4,495.00 | 130 658 |
Aug 02, 2023 | ₩4,375.00 | ₩4,810.00 | ₩4,370.00 | ₩4,550.00 | 524 537 |
Aug 01, 2023 | ₩4,400.00 | ₩4,480.00 | ₩4,285.00 | ₩4,370.00 | 72 081 |
Jul 31, 2023 | ₩4,380.00 | ₩4,445.00 | ₩4,220.00 | ₩4,410.00 | 85 832 |
Jul 28, 2023 | ₩4,185.00 | ₩4,440.00 | ₩4,090.00 | ₩4,380.00 | 201 127 |
Jul 27, 2023 | ₩4,200.00 | ₩4,395.00 | ₩4,060.00 | ₩4,170.00 | 675 985 |
Jul 26, 2023 | ₩4,500.00 | ₩4,545.00 | ₩4,080.00 | ₩4,200.00 | 206 596 |
Jul 25, 2023 | ₩4,705.00 | ₩4,805.00 | ₩4,470.00 | ₩4,500.00 | 236 313 |
Jul 24, 2023 | ₩4,950.00 | ₩5,000.00 | ₩4,655.00 | ₩4,750.00 | 168 197 |
Jul 21, 2023 | ₩5,020.00 | ₩5,050.00 | ₩4,905.00 | ₩4,940.00 | 106 799 |
Jul 20, 2023 | ₩5,150.00 | ₩5,250.00 | ₩5,010.00 | ₩5,020.00 | 146 544 |
Jul 19, 2023 | ₩5,280.00 | ₩5,320.00 | ₩5,040.00 | ₩5,200.00 | 183 740 |
Jul 18, 2023 | ₩5,150.00 | ₩5,370.00 | ₩5,130.00 | ₩5,280.00 | 172 251 |
Jul 17, 2023 | ₩5,170.00 | ₩5,300.00 | ₩5,000.00 | ₩5,150.00 | 243 953 |
Jul 14, 2023 | ₩5,150.00 | ₩5,360.00 | ₩5,080.00 | ₩5,170.00 | 220 052 |
Jul 13, 2023 | ₩5,310.00 | ₩5,380.00 | ₩5,110.00 | ₩5,180.00 | 237 544 |
Jul 12, 2023 | ₩5,250.00 | ₩5,330.00 | ₩5,170.00 | ₩5,300.00 | 214 629 |
Jul 11, 2023 | ₩5,460.00 | ₩5,510.00 | ₩5,190.00 | ₩5,250.00 | 308 538 |
Jul 10, 2023 | ₩5,560.00 | ₩5,570.00 | ₩5,400.00 | ₩5,540.00 | 109 861 |
Jul 07, 2023 | ₩5,900.00 | ₩5,900.00 | ₩5,570.00 | ₩5,590.00 | 224 119 |
Jul 06, 2023 | ₩6,200.00 | ₩6,330.00 | ₩5,870.00 | ₩5,900.00 | 228 761 |
Jul 05, 2023 | ₩5,960.00 | ₩6,190.00 | ₩5,830.00 | ₩6,150.00 | 296 757 |
Jul 04, 2023 | ₩6,060.00 | ₩6,160.00 | ₩5,920.00 | ₩5,950.00 | 118 843 |
Jul 03, 2023 | ₩5,990.00 | ₩6,050.00 | ₩5,760.00 | ₩6,050.00 | 126 519 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 214420.KS stock historical prices to predict future price movements?
Trend Analysis: Examine the 214420.KS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 214420.KS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.