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%WTI99.41▲ 2.33%
← 005360.KO stock page

Monami historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,270.003,430.003,260.003,330.003,180.9598,571
2023-05-043,290.003,290.003,260.003,270.003,123.6331,435
2023-05-033,295.003,340.003,275.003,305.003,157.0744,034
2023-05-023,230.003,290.003,230.003,290.003,142.7445,850
2023-04-283,310.003,340.003,255.003,265.003,118.8652,213
2023-04-273,225.003,400.003,175.003,290.003,142.7464,558
2023-04-263,205.003,245.003,160.003,225.003,080.6563,715
2023-04-253,255.003,260.003,170.003,200.003,056.7768,959
2023-04-243,315.003,315.003,230.003,250.003,104.5383,459
2023-04-213,360.003,380.003,235.003,320.003,171.39118,305
2023-04-203,405.003,405.003,340.003,395.003,243.0470,839
2023-04-193,385.003,435.003,370.003,405.003,252.5954,863
2023-04-183,400.003,475.003,350.003,370.003,219.1686,654
2023-04-173,365.003,415.003,350.003,405.003,252.5960,706
2023-04-143,380.003,405.003,350.003,395.003,243.0462,312
2023-04-133,330.003,355.003,305.003,345.003,195.2831,006
2023-04-123,385.003,390.003,320.003,360.003,209.6063,614
2023-04-113,270.003,400.003,225.003,365.003,214.38138,785
2023-04-103,330.003,335.003,260.003,270.003,123.6373,797
2023-04-073,335.003,375.003,325.003,365.003,214.3838,542
2023-04-063,420.003,420.003,335.003,365.003,214.3863,458
2023-04-053,425.003,455.003,405.003,420.003,266.9262,214
2023-04-043,430.003,480.003,400.003,435.003,281.2571,430
2023-04-033,385.003,435.003,360.003,435.003,281.2585,252
2023-03-313,335.003,385.003,300.003,385.003,233.4866,761
2023-03-303,330.003,370.003,260.003,335.003,185.7258,265
2023-03-293,355.003,355.003,285.003,300.003,152.2965,483
2023-03-283,230.003,425.003,210.003,385.003,233.48190,728
2023-03-273,210.003,280.003,140.003,210.003,066.3260,930
2023-03-243,165.003,235.003,100.003,210.003,066.3259,244
2023-03-233,250.003,260.003,170.003,195.003,051.9957,713
2023-03-223,335.003,350.003,180.003,250.003,104.5368,931
2023-03-213,350.003,360.003,310.003,330.003,180.9540,822
2023-03-203,320.003,480.003,315.003,350.003,200.0577,068
2023-03-173,290.003,335.003,255.003,330.003,180.9558,387
2023-03-163,365.003,365.003,220.003,290.003,142.7460,761
2023-03-153,290.003,375.003,280.003,365.003,214.3840,713
2023-03-143,360.003,360.003,040.003,280.003,133.18114,387
2023-03-133,440.003,440.003,310.003,365.003,214.3877,025
2023-03-103,525.003,530.003,430.003,440.003,286.02113,868
2023-03-093,630.003,640.003,495.003,545.003,386.32100,606
2023-03-083,595.003,665.003,595.003,630.003,467.52103,836
2023-03-073,645.003,685.003,585.003,640.003,477.07159,457
2023-03-063,620.003,690.003,595.003,645.003,481.85335,047
2023-03-033,580.003,615.003,545.003,555.003,395.8874,764
2023-03-023,645.003,645.003,555.003,580.003,419.7687,736
2023-02-283,520.003,685.003,520.003,620.003,457.97315,163
2023-02-273,530.003,565.003,480.003,510.003,352.89107,170
2023-02-243,575.003,610.003,550.003,560.003,400.6598,557
2023-02-233,555.003,620.003,555.003,565.003,405.43117,878
2023-02-223,570.003,960.003,515.003,555.003,395.882,423,076
2023-02-213,570.003,620.003,565.003,585.003,424.5389,563
2023-02-203,570.003,590.003,505.003,570.003,410.2072,293
2023-02-173,510.003,575.003,510.003,545.003,386.3244,316
2023-02-163,565.003,590.003,535.003,560.003,400.6543,546
2023-02-153,620.003,640.003,520.003,535.003,376.7798,477
2023-02-143,740.003,740.003,615.003,620.003,457.97102,590
2023-02-133,610.003,680.003,465.003,665.003,500.95185,448
2023-02-103,670.003,710.003,570.003,570.003,410.20176,110
2023-02-093,640.003,710.003,640.003,670.003,505.73115,248
← NewerPage 15 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.