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%WTI99.10▲ 2.01%
← 005360.KO stock page

Monami historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-184,145.004,270.004,145.004,255.003,977.1369,510
2022-02-174,160.004,290.004,100.004,175.003,902.36173,567
2022-02-164,175.004,190.004,010.004,120.003,850.95125,735
2022-02-153,975.004,290.003,870.003,980.003,720.09414,348
2022-02-144,000.004,040.003,915.003,995.003,734.1177,761
2022-02-114,145.004,175.004,025.004,080.003,813.5663,013
2022-02-104,235.004,250.004,130.004,190.003,916.3862,053
2022-02-094,205.004,250.004,200.004,230.003,953.7742,372
2022-02-084,165.004,260.004,150.004,150.003,878.9978,103
2022-02-074,260.004,260.004,165.004,205.003,930.4049,339
2022-02-044,180.004,275.004,145.004,250.003,972.46112,300
2022-02-034,035.004,195.004,025.004,195.003,921.05104,237
2022-01-283,855.004,095.003,790.004,005.003,743.46136,935
2022-01-274,030.004,045.003,815.003,855.003,603.2596,353
2022-01-263,955.004,080.003,955.003,980.003,720.09107,048
2022-01-254,230.004,230.003,965.003,995.003,734.11154,430
2022-01-244,310.004,335.004,175.004,175.003,902.36123,750
2022-01-214,350.004,425.004,350.004,360.004,075.2858,690
2022-01-204,345.004,425.004,270.004,350.004,065.9393,630
2022-01-194,350.004,550.004,325.004,360.004,075.28123,214
2022-01-184,565.004,670.004,460.004,460.004,168.75196,423
2022-01-174,680.004,680.004,575.004,605.004,304.28180,245
2022-01-144,570.004,970.004,530.004,640.004,336.991,972,796
2022-01-134,570.004,670.004,530.004,580.004,280.9191,023
2022-01-124,505.004,710.004,470.004,570.004,271.56199,941
2022-01-114,560.004,605.004,455.004,460.004,168.75114,807
2022-01-104,680.004,680.004,560.004,570.004,271.5692,516
2022-01-074,545.004,665.004,510.004,635.004,332.32136,605
2022-01-064,580.004,630.004,550.004,555.004,257.54101,302
2022-01-054,690.004,695.004,605.004,670.004,365.03120,346
2022-01-044,645.004,735.004,580.004,710.004,402.42385,425
2022-01-034,760.004,765.004,575.004,600.004,299.60342,768
2021-12-304,525.004,700.004,500.004,625.004,322.97473,018
2021-12-294,520.004,570.004,475.004,525.004,229.50137,969
2021-12-284,475.004,630.004,455.004,500.004,112.66704,264
2021-12-274,450.004,890.004,395.004,455.004,071.541,378,034
2021-12-244,425.004,450.004,400.004,435.004,053.2644,820
2021-12-234,445.004,445.004,370.004,400.004,021.2733,604
2021-12-224,380.004,445.004,380.004,410.004,030.4140,029
2021-12-214,330.004,445.004,320.004,380.004,002.9996,186
2021-12-204,435.004,435.004,360.004,360.003,984.7169,331
2021-12-174,525.004,525.004,455.004,455.004,071.5455,970
2021-12-164,535.004,565.004,510.004,515.004,126.3768,426
2021-12-154,500.004,555.004,490.004,535.004,144.6563,858
2021-12-144,480.004,545.004,435.004,520.004,130.94121,527
2021-12-134,490.004,540.004,455.004,485.004,098.9698,708
2021-12-104,460.004,540.004,450.004,490.004,103.53165,702
2021-12-094,350.004,970.004,350.004,500.004,112.662,161,049
2021-12-084,315.004,385.004,315.004,325.003,952.7359,971
2021-12-074,215.004,325.004,215.004,315.003,943.5961,148
2021-12-064,245.004,315.004,110.004,250.003,884.1838,836
2021-12-034,150.004,300.004,135.004,245.003,879.6182,639
2021-12-024,060.004,160.003,960.004,140.003,783.6557,868
2021-12-014,030.004,095.003,960.004,090.003,737.95102,558
2021-11-304,235.004,300.003,965.004,070.003,719.68133,495
2021-11-294,560.004,575.004,235.004,235.003,870.47253,130
2021-11-264,430.004,490.004,400.004,455.004,071.54122,213
2021-11-254,440.004,470.004,405.004,410.004,030.4146,050
2021-11-244,415.004,470.004,415.004,440.004,057.8349,273
2021-11-234,385.004,500.004,385.004,475.004,089.8249,849
← NewerPage 20 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.