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%WTI99.14▲ 2.05%
← 005360.KO stock page

Monami historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,345.003,345.003,280.003,315.003,098.52102,419
2022-11-103,255.003,280.003,215.003,280.003,065.8058,679
2022-11-093,245.003,280.003,225.003,255.003,042.4457,034
2022-11-083,215.003,250.003,195.003,235.003,023.7466,162
2022-11-073,145.003,200.003,145.003,185.002,977.0144,218
2022-11-043,130.003,175.003,120.003,160.002,953.6442,822
2022-11-033,155.003,190.003,135.003,145.002,939.6265,442
2022-11-023,185.003,235.003,165.003,190.002,981.6859,714
2022-11-013,145.003,225.003,105.003,225.003,014.4063,029
2022-10-313,200.003,200.003,130.003,145.002,939.6238,264
2022-10-283,150.003,175.003,135.003,140.002,934.9541,425
2022-10-273,130.003,180.003,085.003,175.002,967.6647,926
2022-10-263,140.003,220.003,100.003,130.002,925.6080,820
2022-10-253,205.003,210.003,115.003,145.002,939.6245,476
2022-10-243,150.003,230.003,150.003,215.003,005.0539,575
2022-10-213,165.003,225.003,125.003,135.002,930.2752,069
2022-10-203,235.003,330.003,050.003,230.003,019.07162,680
2022-10-193,200.003,325.003,180.003,235.003,023.74191,452
2022-10-183,160.003,225.003,160.003,180.002,972.33142,959
2022-10-173,095.003,200.003,000.003,135.002,930.2784,664
2022-10-143,015.003,140.003,015.003,120.002,916.25110,378
2022-10-133,195.003,195.002,985.003,000.002,804.09171,003
2022-10-123,265.003,280.003,055.003,115.002,911.58252,019
2022-10-113,245.003,345.003,200.003,260.003,047.11196,526
2022-10-073,120.003,570.003,120.003,295.003,079.821,881,179
2022-10-063,075.003,285.003,075.003,155.002,948.97172,915
2022-10-053,225.003,225.003,050.003,065.002,864.84172,481
2022-10-043,160.003,170.003,100.003,160.002,953.64208,944
2022-09-302,930.003,610.002,870.003,100.002,897.561,742,641
2022-09-292,970.003,060.002,970.002,985.002,790.0792,992
2022-09-283,015.003,195.002,920.002,950.002,757.35120,979
2022-09-273,005.003,100.003,005.003,055.002,855.50109,922
2022-09-263,190.003,220.003,045.003,045.002,846.15155,185
2022-09-233,345.003,405.003,225.003,285.003,070.48187,820
2022-09-223,400.003,415.003,295.003,390.003,168.6293,762
2022-09-213,475.003,535.003,380.003,400.003,177.9782,170
2022-09-203,400.003,530.003,400.003,475.003,248.0767,163
2022-09-193,500.003,530.003,410.003,415.003,191.9997,150
2022-09-163,540.003,580.003,480.003,500.003,271.4460,847
2022-09-153,550.003,575.003,500.003,560.003,327.5271,146
2022-09-143,460.003,565.003,450.003,535.003,304.1557,718
2022-09-133,555.003,615.003,540.003,600.003,364.9177,546
2022-09-083,545.003,580.003,520.003,520.003,290.1364,680
2022-09-073,550.003,595.003,510.003,540.003,308.8381,343
2022-09-063,530.003,585.003,500.003,580.003,346.2191,559
2022-09-053,575.003,610.003,480.003,485.003,257.42168,017
2022-09-023,650.003,700.003,580.003,630.003,392.95276,844
2022-09-013,845.003,850.003,625.003,670.003,430.34286,897
2022-08-313,800.003,815.003,715.003,735.003,491.09172,004
2022-08-303,750.003,835.003,675.003,755.003,509.79293,743
2022-08-293,790.004,075.003,655.003,765.003,519.13816,791
2022-08-263,890.003,950.003,845.003,865.003,612.60205,984
2022-08-253,735.003,915.003,730.003,875.003,621.95463,687
2022-08-243,690.003,890.003,690.003,700.003,458.38320,251
2022-08-233,770.003,850.003,610.003,730.003,486.42394,055
2022-08-223,990.003,990.003,790.003,805.003,556.52779,251
2022-08-193,760.004,570.003,690.004,000.003,738.7910,111,390
2022-08-183,770.003,940.003,590.003,800.003,551.85919,396
2022-08-173,845.003,845.003,695.003,770.003,523.81216,845
2022-08-163,850.003,900.003,755.003,850.003,598.58178,317
← NewerPage 17 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.