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%WTI99.39▲ 2.31%
← 005360.KO stock page

Monami historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,820.003,855.003,785.003,835.003,584.56136,185
2022-08-113,790.003,850.003,780.003,820.003,570.54187,769
2022-08-103,800.003,815.003,760.003,790.003,542.50128,179
2022-08-093,820.003,860.003,750.003,835.003,584.56263,600
2022-08-083,805.003,840.003,775.003,840.003,589.23155,006
2022-08-053,775.003,805.003,750.003,790.003,542.50146,962
2022-08-043,800.003,820.003,750.003,775.003,528.48181,103
2022-08-033,700.003,800.003,660.003,765.003,519.13271,031
2022-08-023,670.003,705.003,655.003,700.003,458.3899,426
2022-08-013,730.003,900.003,645.003,680.003,439.68565,393
2022-07-293,655.003,780.003,655.003,730.003,486.42184,880
2022-07-283,720.003,730.003,645.003,650.003,411.64178,706
2022-07-273,610.003,740.003,585.003,720.003,477.07152,591
2022-07-263,655.003,700.003,610.003,630.003,392.95166,826
2022-07-253,695.003,725.003,645.003,660.003,420.99274,184
2022-07-223,635.003,980.003,615.003,750.003,505.112,692,040
2022-07-213,610.003,685.003,605.003,635.003,397.62272,504
2022-07-203,680.003,690.003,610.003,630.003,392.95360,588
2022-07-193,570.003,660.003,540.003,635.003,397.62344,936
2022-07-183,525.003,610.003,510.003,560.003,327.52189,009
2022-07-153,575.003,605.003,455.003,500.003,271.44309,752
2022-07-143,615.003,775.003,570.003,575.003,341.54974,954
2022-07-133,620.003,640.003,560.003,590.003,355.56413,460
2022-07-123,805.003,845.003,540.003,670.003,430.34965,882
2022-07-114,120.004,150.003,710.003,810.003,561.193,475,664
2022-07-083,360.004,345.003,360.004,165.003,893.0112,068,360
2022-07-073,270.003,360.003,270.003,345.003,126.5649,912
2022-07-063,345.003,355.003,260.003,295.003,079.8246,379
2022-07-053,135.003,335.003,135.003,300.003,084.5082,896
2022-07-043,215.003,305.003,105.003,155.002,948.9761,211
2022-07-013,270.003,380.003,155.003,225.003,014.4078,500
2022-06-303,385.003,440.003,300.003,300.003,084.5060,635
2022-06-293,305.003,440.003,305.003,440.003,215.3650,847
2022-06-283,390.003,465.003,360.003,430.003,206.0165,526
2022-06-273,410.003,410.003,285.003,390.003,168.6287,378
2022-06-242,920.003,320.002,920.003,320.003,103.19175,469
2022-06-233,235.003,280.003,010.003,010.002,813.44195,667
2022-06-223,465.003,545.003,265.003,265.003,051.78140,383
2022-06-213,435.003,525.003,420.003,480.003,252.7489,501
2022-06-203,685.003,725.003,330.003,480.003,252.74153,910
2022-06-173,560.003,735.003,530.003,710.003,467.72164,752
2022-06-163,760.003,895.003,725.003,730.003,486.4292,337
2022-06-153,860.003,915.003,760.003,760.003,514.46160,049
2022-06-143,900.004,030.003,840.003,920.003,664.01171,445
2022-06-134,010.004,105.003,995.003,995.003,734.11149,816
2022-06-104,265.004,285.004,140.004,155.003,883.66123,523
2022-06-094,355.004,455.004,265.004,265.003,986.4886,204
2022-06-084,350.004,445.004,345.004,370.004,084.6251,798
2022-06-074,450.004,460.004,325.004,370.004,084.62107,567
2022-06-034,445.004,470.004,430.004,450.004,159.4064,670
2022-06-024,460.004,470.004,430.004,445.004,154.7352,051
2022-05-314,410.004,485.004,405.004,460.004,168.7597,614
2022-05-304,350.004,440.004,350.004,410.004,122.0154,976
2022-05-274,365.004,415.004,335.004,345.004,061.2661,280
2022-05-264,295.004,420.004,295.004,360.004,075.2883,813
2022-05-254,375.004,400.004,295.004,295.004,014.52104,663
2022-05-244,460.004,465.004,375.004,375.004,089.30112,783
2022-05-234,440.004,475.004,390.004,455.004,164.0752,707
2022-05-204,390.004,465.004,390.004,435.004,145.3854,993
2022-05-194,450.004,510.004,375.004,385.004,098.64180,125
← NewerPage 18 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.