See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.64▲ 1.53%
← 005360.KO stock page

Monami historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,030.003,055.003,005.003,040.002,951.6172,468
2024-01-293,000.003,035.003,000.003,005.002,917.6368,696
2024-01-262,985.003,035.002,985.003,020.002,932.1942,695
2024-01-253,030.003,035.002,995.002,995.002,907.9281,420
2024-01-243,050.003,090.003,020.003,030.002,941.9079,370
2024-01-233,015.003,115.003,010.003,075.002,985.5994,053
2024-01-223,055.003,080.003,015.003,015.002,927.3464,298
2024-01-193,050.003,095.003,005.003,055.002,966.17123,338
2024-01-182,980.003,090.002,980.003,040.002,951.6143,391
2024-01-173,065.003,085.002,985.002,990.002,903.06165,137
2024-01-163,105.003,125.003,055.003,065.002,975.8893,867
2024-01-153,115.003,145.003,075.003,115.003,024.4380,300
2024-01-123,200.003,200.003,100.003,110.003,019.58177,293
2024-01-113,180.003,235.003,160.003,200.003,106.96206,455
2024-01-103,185.003,245.003,150.003,170.003,077.83256,924
2024-01-093,180.003,200.003,160.003,180.003,087.54133,744
2024-01-083,155.003,190.003,110.003,170.003,077.83147,753
2024-01-053,175.003,210.003,150.003,150.003,058.41188,986
2024-01-043,150.003,340.003,140.003,175.003,082.691,109,176
2024-01-033,110.003,280.003,090.003,165.003,072.981,032,569
2024-01-023,080.003,120.003,075.003,115.003,024.43126,667
2023-12-283,040.003,310.003,035.003,065.002,975.881,009,730
2023-12-273,100.003,125.003,050.003,050.002,961.32133,403
2023-12-263,105.003,160.003,075.003,095.002,956.47224,036
2023-12-223,105.003,120.003,075.003,095.002,956.47136,413
2023-12-213,095.003,135.003,065.003,105.002,966.02169,981
2023-12-203,120.003,130.003,085.003,095.002,956.47183,089
2023-12-193,070.003,125.003,065.003,115.002,975.57258,685
2023-12-183,075.003,160.003,045.003,125.002,985.12483,682
2023-12-153,005.003,375.002,985.003,105.002,966.024,577,261
2023-12-143,050.003,070.002,995.003,005.002,870.49378,653
2023-12-132,910.003,480.002,910.003,050.002,913.484,423,640
2023-12-122,930.002,945.002,920.002,925.002,794.0753,694
2023-12-112,915.002,935.002,905.002,930.002,798.8544,752
2023-12-082,915.002,930.002,905.002,910.002,779.7554,269
2023-12-072,930.002,930.002,905.002,915.002,784.5255,998
2023-12-062,910.002,935.002,900.002,930.002,798.8566,669
2023-12-052,925.002,950.002,920.002,920.002,789.3064,292
2023-12-042,940.002,960.002,900.002,955.002,822.73111,766
2023-12-012,920.002,950.002,920.002,940.002,808.4076,135
2023-11-302,910.003,015.002,910.002,940.002,808.40116,452
2023-11-292,935.002,955.002,925.002,930.002,798.8575,134
2023-11-282,925.002,955.002,925.002,940.002,808.4043,524
2023-11-272,960.002,970.002,925.002,935.002,803.6376,441
2023-11-242,910.002,995.002,900.002,960.002,827.51131,455
2023-11-232,975.003,120.002,905.002,910.002,779.75571,291
2023-11-223,000.003,000.002,940.002,955.002,822.7349,845
2023-11-212,955.003,000.002,940.002,980.002,846.6140,381
2023-11-202,940.002,980.002,930.002,955.002,822.7360,372
2023-11-172,970.002,975.002,935.002,950.002,817.9672,324
2023-11-163,005.003,010.002,975.003,005.002,870.4940,529
2023-11-152,975.003,015.002,965.003,005.002,870.49101,067
2023-11-142,875.002,985.002,875.002,970.002,837.0669,820
2023-11-132,935.002,990.002,875.002,880.002,751.09120,035
2023-11-102,970.002,970.002,910.002,930.002,798.8582,770
2023-11-093,000.003,000.002,955.002,955.002,822.7396,392
2023-11-083,005.003,015.002,980.002,995.002,860.9456,259
2023-11-073,010.003,030.002,910.002,975.002,841.84105,045
2023-11-063,010.003,035.002,950.003,020.002,884.82144,443
2023-11-032,970.002,985.002,930.002,980.002,846.6144,155
← NewerPage 12 of 21 · 1,228 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.