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%WTI98.94▲ 1.84%
← 005360.KO stock page

Monami historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,920.002,980.002,900.002,935.002,803.63100,953
2023-11-012,905.002,935.002,855.002,895.002,765.4264,066
2023-10-312,950.002,990.002,870.002,885.002,755.87124,736
2023-10-302,875.002,940.002,875.002,935.002,803.6378,805
2023-10-272,870.002,945.002,860.002,905.002,774.97113,544
2023-10-262,930.003,030.002,860.002,870.002,741.54237,535
2023-10-253,005.003,025.002,960.002,980.002,846.61117,389
2023-10-242,915.002,985.002,850.002,960.002,827.51147,301
2023-10-232,945.002,990.002,905.002,935.002,803.6380,893
2023-10-202,980.003,020.002,920.002,975.002,841.84141,341
2023-10-193,040.003,100.002,980.002,985.002,851.39168,980
2023-10-183,125.003,150.003,040.003,040.002,903.9379,887
2023-10-173,030.003,125.003,030.003,085.002,946.91105,410
2023-10-163,080.003,140.003,005.003,030.002,894.37101,170
2023-10-133,105.003,175.003,065.003,080.002,942.14100,625
2023-10-123,075.003,155.003,075.003,135.002,994.68139,991
2023-10-113,040.003,130.003,040.003,080.002,942.1483,734
2023-10-103,085.003,175.003,060.003,060.002,923.03133,651
2023-10-063,025.003,190.003,025.003,135.002,994.6893,116
2023-10-053,125.003,215.003,065.003,065.002,927.81173,705
2023-10-043,185.003,250.003,145.003,155.003,013.78142,661
2023-09-273,065.003,195.003,065.003,185.003,042.4475,150
2023-09-263,150.003,170.003,080.003,095.002,956.47116,048
2023-09-253,165.003,210.003,145.003,150.003,009.00122,778
2023-09-223,190.003,215.003,150.003,165.003,023.33127,515
2023-09-213,260.003,280.003,200.003,220.003,075.87217,730
2023-09-203,280.003,330.003,275.003,295.003,147.51120,588
2023-09-193,355.003,370.003,285.003,310.003,161.84176,489
2023-09-183,350.003,445.003,335.003,345.003,195.28180,728
2023-09-153,370.003,540.003,360.003,380.003,228.71508,645
2023-09-143,330.003,480.003,315.003,370.003,219.16182,748
2023-09-133,520.003,540.003,305.003,365.003,214.38700,477
2023-09-123,465.003,575.003,400.003,400.003,247.81489,599
2023-09-113,580.003,625.003,430.003,465.003,309.90443,644
2023-09-083,475.003,935.003,455.003,600.003,438.862,933,444
2023-09-073,580.003,645.003,460.003,505.003,348.11480,221
2023-09-063,695.003,745.003,575.003,580.003,419.76726,485
2023-09-053,740.003,780.003,675.003,725.003,558.27606,315
2023-09-043,850.003,965.003,750.003,770.003,601.25746,566
2023-09-014,070.004,195.003,900.003,925.003,749.311,485,447
2023-08-314,130.004,520.004,030.004,050.003,868.724,818,051
2023-08-304,280.004,550.004,140.004,165.003,978.573,968,299
2023-08-294,555.005,100.004,230.004,295.004,102.7515,764,600
2023-08-284,195.005,230.004,010.004,555.004,351.1133,990,633
2023-08-253,590.004,485.003,460.004,320.004,126.6329,630,990
2023-08-243,555.003,800.003,330.003,500.003,343.342,460,660
2023-08-233,265.003,900.003,265.003,770.003,601.259,113,615
2023-08-223,050.003,560.003,005.003,220.003,075.871,914,620
2023-08-213,005.003,065.003,000.003,010.002,875.2715,404
2023-08-182,990.003,025.002,990.003,005.002,870.4932,458
2023-08-173,040.003,060.003,000.003,020.002,884.8265,610
2023-08-163,095.003,095.003,000.003,055.002,918.2639,350
2023-08-143,130.003,130.003,060.003,095.002,956.4731,210
2023-08-113,150.003,155.003,110.003,130.002,989.9038,619
2023-08-103,075.003,145.003,055.003,125.002,985.1255,050
2023-08-093,040.003,080.003,020.003,075.002,937.3623,066
2023-08-083,080.003,105.003,030.003,030.002,894.3783,537
2023-08-073,105.003,115.003,060.003,115.002,975.5731,478
2023-08-043,090.003,130.003,075.003,105.002,966.0234,938
2023-08-033,080.003,120.003,050.003,090.002,951.6946,027
← NewerPage 13 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.