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%WTI99.40▲ 2.32%
← 005360.KO stock page

Monami historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,530.004,600.004,520.004,570.004,271.56131,658
2022-05-174,490.004,520.004,430.004,510.004,215.4880,013
2022-05-164,460.004,560.004,460.004,485.004,192.11102,055
2022-05-134,470.004,575.004,370.004,440.004,150.05180,434
2022-05-124,640.004,695.004,425.004,470.004,178.09222,705
2022-05-114,615.004,735.004,595.004,630.004,327.6498,151
2022-05-104,660.004,660.004,410.004,615.004,313.62190,724
2022-05-094,890.005,070.004,660.004,665.004,360.36328,778
2022-05-064,870.004,950.004,850.004,900.004,580.01181,489
2022-05-044,950.005,060.004,910.004,995.004,668.81240,528
2022-05-035,080.005,090.004,950.004,950.004,626.75264,529
2022-05-024,900.005,110.004,900.005,060.004,729.56458,475
2022-04-294,840.005,060.004,835.004,985.004,659.46428,836
2022-04-284,825.004,910.004,815.004,820.004,505.24131,171
2022-04-274,850.004,900.004,805.004,815.004,500.56173,887
2022-04-264,820.004,975.004,815.004,955.004,631.42199,248
2022-04-254,910.004,930.004,810.004,820.004,505.24257,572
2022-04-224,860.005,000.004,855.004,980.004,654.79233,677
2022-04-215,030.005,040.004,935.004,945.004,622.07261,364
2022-04-204,880.005,050.004,840.004,995.004,668.81514,593
2022-04-194,900.004,915.004,815.004,880.004,561.32145,111
2022-04-184,735.004,870.004,735.004,850.004,533.28221,502
2022-04-154,845.004,865.004,755.004,770.004,458.50368,276
2022-04-144,865.004,930.004,830.004,850.004,533.28227,949
2022-04-134,900.004,965.004,820.004,850.004,533.28314,734
2022-04-124,780.004,990.004,720.004,945.004,622.07443,858
2022-04-114,900.005,100.004,870.004,905.004,584.69656,054
2022-04-084,990.005,050.004,840.004,895.004,575.34536,132
2022-04-075,280.005,460.004,925.004,990.004,664.141,324,488
2022-04-065,200.005,550.005,100.005,400.005,047.362,546,894
2022-04-055,360.005,420.005,160.005,200.004,860.421,539,539
2022-04-045,130.005,770.005,120.005,380.005,028.6714,518,650
2022-04-014,730.005,060.004,620.004,735.004,425.792,229,396
2022-03-314,620.004,895.004,610.004,660.004,355.691,438,910
2022-03-304,585.004,740.004,550.004,595.004,294.93453,915
2022-03-294,500.004,675.004,480.004,585.004,285.58547,945
2022-03-284,290.004,680.004,290.004,495.004,201.462,283,291
2022-03-254,250.004,285.004,220.004,275.003,995.8395,736
2022-03-244,245.004,250.004,200.004,220.003,944.4247,649
2022-03-234,200.004,255.004,200.004,245.003,967.7988,650
2022-03-224,210.004,250.004,195.004,235.003,958.4455,742
2022-03-214,190.004,245.004,190.004,205.003,930.4070,972
2022-03-184,190.004,210.004,160.004,185.003,911.7059,305
2022-03-174,210.004,210.004,155.004,185.003,911.7074,225
2022-03-164,075.004,185.004,075.004,175.003,902.3676,945
2022-03-154,105.004,110.004,040.004,075.003,808.8951,281
2022-03-144,130.004,280.004,050.004,075.003,808.89250,186
2022-03-114,050.004,160.004,020.004,130.003,860.30119,914
2022-03-104,000.004,075.004,000.004,015.003,752.8153,734
2022-03-083,940.004,000.003,925.004,000.003,738.7937,939
2022-03-074,075.004,110.003,995.004,000.003,738.7964,491
2022-03-044,170.004,170.004,070.004,120.003,850.9551,419
2022-03-034,180.004,185.004,150.004,155.003,883.6648,241
2022-03-024,105.004,170.004,100.004,150.003,878.9970,017
2022-02-284,060.004,185.004,060.004,100.003,832.26111,296
2022-02-254,005.004,150.004,005.004,055.003,790.1982,924
2022-02-244,155.004,160.003,955.003,980.003,720.09127,805
2022-02-234,125.004,200.004,085.004,155.003,883.6656,519
2022-02-224,190.004,235.004,130.004,130.003,860.3082,109
2022-02-214,255.004,285.004,155.004,285.004,005.1748,108
← NewerPage 19 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.