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%WTI99.65▲ 2.57%
← 005360.KO stock page

Monami historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,640.003,695.003,640.003,680.003,515.28116,735
2023-02-073,630.003,675.003,605.003,640.003,477.07163,510
2023-02-063,620.003,685.003,600.003,630.003,467.52286,785
2023-02-033,575.003,620.003,560.003,605.003,443.64138,958
2023-02-023,580.003,610.003,545.003,585.003,424.53187,598
2023-02-013,560.003,590.003,525.003,580.003,419.76162,872
2023-01-313,520.003,580.003,520.003,555.003,395.88198,845
2023-01-303,440.003,670.003,430.003,555.003,395.88910,927
2023-01-273,385.003,425.003,385.003,415.003,262.14119,257
2023-01-263,365.003,430.003,365.003,385.003,233.48169,828
2023-01-253,350.003,430.003,350.003,380.003,228.71266,936
2023-01-203,275.003,800.003,275.003,360.003,209.602,104,389
2023-01-193,295.003,315.003,205.003,305.003,157.0711,949
2023-01-183,310.003,340.003,290.003,295.003,147.5130,577
2023-01-173,370.003,370.003,305.003,320.003,171.3950,591
2023-01-163,370.003,370.003,320.003,355.003,204.8332,688
2023-01-133,350.003,370.003,335.003,350.003,200.0591,817
2023-01-123,260.003,355.003,260.003,340.003,190.50105,798
2023-01-113,300.003,325.003,260.003,275.003,128.4158,696
2023-01-103,205.003,260.003,205.003,260.003,114.0861,864
2023-01-093,190.003,290.003,180.003,225.003,080.6570,094
2023-01-063,085.003,300.003,085.003,180.003,037.66145,908
2023-01-053,130.003,170.003,080.003,095.002,956.4731,687
2023-01-043,055.003,130.003,045.003,115.002,975.5719,451
2023-01-033,010.003,100.002,995.003,075.002,937.3662,203
2023-01-023,180.003,220.003,055.003,055.002,918.2644,588
2022-12-293,295.003,310.003,170.003,175.003,032.8863,387
2022-12-283,220.003,265.003,200.003,265.003,118.8642,004
2022-12-273,220.003,265.003,200.003,255.003,042.4470,471
2022-12-263,270.003,280.003,170.003,220.003,009.7258,087
2022-12-233,340.003,340.003,265.003,285.003,070.4853,416
2022-12-223,335.003,385.003,330.003,360.003,140.5843,530
2022-12-213,295.003,335.003,285.003,330.003,112.5430,615
2022-12-203,380.003,450.003,265.003,295.003,079.8267,795
2022-12-193,450.003,450.003,325.003,365.003,145.2571,295
2022-12-163,350.003,385.003,285.003,330.003,112.5436,026
2022-12-153,380.003,410.003,350.003,380.003,159.2756,632
2022-12-143,310.003,380.003,285.003,380.003,159.2772,182
2022-12-133,250.003,305.003,250.003,295.003,079.8251,311
2022-12-123,280.003,295.003,225.003,270.003,056.4623,287
2022-12-093,235.003,290.003,230.003,275.003,061.1336,460
2022-12-083,290.003,290.003,235.003,235.003,023.7462,105
2022-12-073,295.003,350.003,260.003,295.003,079.8234,329
2022-12-063,370.003,385.003,305.003,350.003,131.2360,360
2022-12-053,385.003,415.003,355.003,400.003,177.9794,148
2022-12-023,345.003,475.003,345.003,385.003,163.95181,032
2022-12-013,350.003,350.003,285.003,325.003,107.8759,003
2022-11-303,285.003,310.003,250.003,305.003,089.1727,848
2022-11-293,200.003,280.003,195.003,275.003,061.1332,895
2022-11-283,295.003,300.003,200.003,200.002,991.0355,678
2022-11-253,385.003,385.003,270.003,300.003,084.5041,070
2022-11-243,270.003,330.003,270.003,325.003,107.8771,865
2022-11-233,225.003,275.003,200.003,270.003,056.4645,795
2022-11-223,155.003,240.003,155.003,225.003,014.4066,359
2022-11-213,225.003,500.003,195.003,215.003,005.05212,310
2022-11-183,290.003,310.003,250.003,255.003,042.4436,204
2022-11-173,350.003,350.003,250.003,290.003,075.1577,758
2022-11-163,330.003,360.003,275.003,350.003,131.2356,424
2022-11-153,350.003,355.003,250.003,330.003,112.5468,037
2022-11-143,315.003,370.003,290.003,350.003,131.2390,753
← NewerPage 16 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.