Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005360.KO stock page

Monami historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,730.002,740.002,685.002,705.002,626.3541,031
2024-07-242,700.002,775.002,700.002,760.002,679.7579,643
2024-07-232,715.002,740.002,705.002,705.002,626.3532,599
2024-07-222,745.002,755.002,710.002,720.002,640.9132,103
2024-07-192,760.002,770.002,730.002,760.002,679.7522,579
2024-07-182,735.002,760.002,735.002,750.002,670.0414,206
2024-07-172,795.002,795.002,755.002,760.002,679.7526,162
2024-07-162,760.002,795.002,760.002,775.002,694.3227,397
2024-07-152,795.002,800.002,760.002,775.002,694.3216,869
2024-07-122,740.002,815.002,740.002,795.002,713.7364,171
2024-07-112,760.002,780.002,745.002,750.002,670.0423,782
2024-07-102,730.002,770.002,725.002,770.002,689.4623,631
2024-07-092,750.002,760.002,740.002,750.002,670.0425,154
2024-07-082,720.002,755.002,720.002,750.002,670.0436,207
2024-07-052,755.002,760.002,730.002,745.002,665.1933,933
2024-07-042,755.002,755.002,735.002,745.002,665.1915,516
2024-07-032,775.002,775.002,730.002,745.002,665.1923,799
2024-07-022,770.002,790.002,740.002,775.002,694.3250,369
2024-07-012,780.002,810.002,780.002,780.002,699.1724,463
2024-06-282,760.002,850.002,760.002,795.002,713.7329,299
2024-06-272,780.002,795.002,770.002,770.002,689.4638,304
2024-06-262,815.002,820.002,785.002,790.002,708.8829,055
2024-06-252,800.002,810.002,775.002,805.002,723.4435,966
2024-06-242,805.002,830.002,785.002,785.002,704.0354,767
2024-06-212,865.002,865.002,805.002,805.002,723.4466,842
2024-06-202,845.002,885.002,820.002,855.002,771.9987,411
2024-06-192,845.002,915.002,845.002,850.002,767.1463,111
2024-06-182,830.002,875.002,800.002,865.002,781.7056,337
2024-06-172,825.002,860.002,815.002,830.002,747.7264,277
2024-06-142,875.002,885.002,845.002,850.002,767.1440,595
2024-06-132,910.002,915.002,870.002,875.002,791.4162,204
2024-06-122,905.002,930.002,895.002,910.002,825.3958,885
2024-06-112,915.002,925.002,860.002,905.002,820.5491,650
2024-06-102,905.002,950.002,880.002,915.002,830.2590,135
2024-06-072,895.002,915.002,855.002,905.002,820.5480,903
2024-06-052,880.002,950.002,855.002,880.002,796.26160,884
2024-06-042,810.003,060.002,790.002,870.002,786.55747,121
2024-06-032,780.002,920.002,775.002,800.002,718.5950,894
2024-05-312,735.002,985.002,710.002,780.002,699.17195,348
2024-05-302,730.002,760.002,710.002,735.002,655.4844,370
2024-05-292,835.002,835.002,745.002,750.002,670.0468,143
2024-05-282,840.002,900.002,825.002,825.002,742.8637,236
2024-05-272,825.002,860.002,825.002,840.002,757.4340,930
2024-05-242,830.002,850.002,800.002,825.002,742.8652,905
2024-05-232,845.002,870.002,815.002,820.002,738.0185,844
2024-05-222,845.002,870.002,835.002,860.002,776.8449,529
2024-05-212,855.002,905.002,840.002,845.002,762.2885,510
2024-05-202,895.002,895.002,830.002,860.002,776.84110,396
2024-05-172,915.002,920.002,890.002,895.002,810.8390,972
2024-05-162,905.002,950.002,880.002,910.002,825.39306,531
2024-05-143,090.003,135.002,975.003,050.002,961.32494,081
2024-05-133,095.003,095.002,930.003,010.002,922.48671,497
2024-05-102,930.003,095.002,865.003,095.003,005.01819,392
2024-05-092,935.002,940.002,835.002,895.002,810.83455,409
2024-05-082,770.002,805.002,765.002,785.002,704.0365,864
2024-05-072,770.002,780.002,750.002,770.002,689.4633,253
2024-05-032,780.002,785.002,750.002,770.002,689.4631,494
2024-05-022,780.002,780.002,685.002,770.002,689.4653,046
2024-04-302,750.002,770.002,745.002,760.002,679.7532,815
2024-04-292,715.002,800.002,715.002,760.002,679.7551,471
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2930.0000 KRW
2024-12-2730.0000 KRW
2023-12-2750.0000 KRW
2022-12-2870.0000 KRW
2021-12-29100.0000 KRW
2020-12-2970.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.