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
2024-04-262,740.002,765.002,715.002,715.002,636.0657,650
2024-04-252,695.002,775.002,695.002,740.002,660.3389,137
2024-04-242,705.002,740.002,685.002,705.002,626.3586,844
2024-04-232,715.002,725.002,680.002,695.002,616.6463,067
2024-04-222,700.002,725.002,690.002,705.002,626.3566,357
2024-04-192,790.002,790.002,660.002,700.002,621.50127,755
2024-04-182,655.002,715.002,650.002,680.002,602.0890,087
2024-04-172,665.002,690.002,605.002,655.002,577.80208,270
2024-04-162,780.003,170.002,650.002,675.002,597.224,702,554
2024-04-152,825.002,840.002,790.002,805.002,723.4447,976
2024-04-122,840.002,885.002,840.002,860.002,776.8426,121
2024-04-112,885.002,885.002,800.002,855.002,771.9957,110
2024-04-092,865.002,885.002,850.002,870.002,786.5537,259
2024-04-082,885.002,890.002,860.002,865.002,781.7054,697
2024-04-052,915.002,920.002,880.002,885.002,801.1255,246
2024-04-042,915.002,930.002,900.002,900.002,815.6846,484
2024-04-032,930.002,940.002,915.002,915.002,830.2531,977
2024-04-022,940.002,975.002,935.002,935.002,849.6639,865
2024-04-012,935.002,970.002,930.002,945.002,859.3729,987
2024-03-292,940.002,955.002,925.002,930.002,844.8136,670
2024-03-282,960.002,970.002,945.002,945.002,859.3728,512
2024-03-272,955.002,970.002,945.002,960.002,873.9457,115
2024-03-262,960.002,980.002,950.002,955.002,869.0827,197
2024-03-252,985.002,995.002,950.002,960.002,873.9441,803
2024-03-222,950.003,020.002,930.002,960.002,873.9470,047
2024-03-212,910.002,960.002,910.002,950.002,864.2347,315
2024-03-202,920.002,935.002,910.002,910.002,825.3930,535
2024-03-192,925.002,945.002,900.002,925.002,839.9535,635
2024-03-182,895.002,940.002,840.002,925.002,839.95184,109
2024-03-152,965.002,980.002,940.002,940.002,854.5225,446
2024-03-142,960.002,995.002,960.002,960.002,873.9427,937
2024-03-132,960.002,990.002,955.002,970.002,883.6549,429
2024-03-122,945.002,960.002,935.002,960.002,873.9445,614
2024-03-112,940.002,990.002,925.002,955.002,869.0827,864
2024-03-082,955.002,960.002,940.002,955.002,869.0819,693
2024-03-072,985.002,985.002,940.002,940.002,854.5289,952
2024-03-062,990.002,995.002,980.002,980.002,893.3638,684
2024-03-052,985.003,005.002,975.002,990.002,903.0645,145
2024-03-043,015.003,020.003,000.003,000.002,912.7750,240
2024-02-293,025.003,030.002,995.003,015.002,927.3454,420
2024-02-282,980.003,025.002,980.003,025.002,937.0533,230
2024-02-273,010.003,020.002,985.002,985.002,898.2199,048
2024-02-263,030.003,050.003,010.003,015.002,927.3466,652
2024-02-233,045.003,045.003,010.003,020.002,932.1962,793
2024-02-223,060.003,140.003,030.003,045.002,956.47121,461
2024-02-213,090.003,090.003,050.003,050.002,961.3265,838
2024-02-203,085.003,095.003,065.003,090.003,000.1647,535
2024-02-193,065.003,085.003,050.003,085.002,995.3057,673
2024-02-163,090.003,090.003,040.003,065.002,975.8879,659
2024-02-153,080.003,085.003,040.003,080.002,990.45118,074
2024-02-143,065.003,145.003,045.003,080.002,990.45142,371
2024-02-133,020.003,075.003,020.003,050.002,961.3257,934
2024-02-083,030.003,055.003,015.003,020.002,932.1934,187
2024-02-073,010.003,030.003,005.003,025.002,937.0541,370
2024-02-063,035.003,045.003,005.003,020.002,932.1943,757
2024-02-053,090.003,090.003,025.003,035.002,946.7644,668
2024-02-023,035.003,110.003,035.003,070.002,980.74140,567
2024-02-013,035.003,060.003,005.003,035.002,946.7672,253
2024-01-313,020.003,065.003,020.003,035.002,946.7664,595
2024-01-303,030.003,055.003,005.003,040.002,951.6172,468
← NewerPage 11 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.