Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005360.KO stock page

Monami historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-232,125.002,170.002,110.002,130.002,097.2031,266
2025-01-222,145.002,145.002,115.002,135.002,102.129,721
2025-01-212,180.002,180.002,100.002,135.002,102.1242,618
2025-01-202,165.002,195.002,160.002,165.002,131.6619,437
2025-01-172,135.002,185.002,135.002,185.002,151.3521,860
2025-01-162,155.002,195.002,155.002,155.002,121.8128,873
2025-01-152,170.002,175.002,135.002,160.002,126.7414,891
2025-01-142,155.002,165.002,150.002,160.002,126.7410,089
2025-01-132,160.002,160.002,135.002,145.002,111.9712,762
2025-01-102,160.002,165.002,140.002,160.002,126.7424,390
2025-01-092,155.002,175.002,130.002,160.002,126.749,702
2025-01-082,155.002,190.002,140.002,150.002,116.8922,108
2025-01-072,150.002,165.002,125.002,150.002,116.8920,428
2025-01-062,100.002,160.002,095.002,150.002,116.8955,241
2025-01-032,140.002,220.002,080.002,080.002,047.97130,522
2025-01-022,150.002,155.002,135.002,140.002,107.0414,820
2024-12-302,125.002,150.002,105.002,140.002,107.0412,646
2024-12-272,135.002,175.002,100.002,130.002,097.2043,226
2024-12-262,180.002,200.002,160.002,160.002,097.2036,990
2024-12-242,155.002,265.002,155.002,180.002,116.6231,613
2024-12-232,160.002,185.002,145.002,175.002,111.7628,698
2024-12-202,195.002,215.002,155.002,160.002,097.2043,967
2024-12-192,205.002,245.002,175.002,240.002,174.8743,411
2024-12-182,285.002,285.002,220.002,245.002,179.7339,521
2024-12-172,305.002,335.002,225.002,235.002,170.0297,186
2024-12-162,340.002,485.002,295.002,305.002,237.98375,081
2024-12-132,300.002,315.002,240.002,305.002,237.9851,768
2024-12-122,300.002,310.002,235.002,305.002,237.98103,183
2024-12-112,150.002,325.002,090.002,310.002,242.84243,411
2024-12-102,010.002,150.002,010.002,150.002,087.49140,108
2024-12-092,165.002,165.002,005.002,005.001,946.70102,260
2024-12-062,020.002,165.002,020.002,165.002,102.05204,897
2024-12-052,125.002,125.002,030.002,045.001,985.5436,190
2024-12-042,045.002,165.002,020.002,105.002,043.80191,275
2024-12-032,035.002,085.002,035.002,070.002,009.8112,635
2024-12-022,070.002,070.002,000.002,055.001,995.2538,766
2024-11-292,080.002,080.002,050.002,080.002,019.5236,770
2024-11-282,095.002,095.002,060.002,075.002,014.6716,362
2024-11-272,175.002,175.002,095.002,095.002,034.0930,636
2024-11-262,120.002,190.002,110.002,135.002,072.9235,344
2024-11-252,065.002,130.002,065.002,100.002,038.9456,325
2024-11-222,030.002,065.002,030.002,065.002,004.9618,557
2024-11-212,020.002,065.002,015.002,045.001,985.5415,043
2024-11-202,020.002,040.002,015.002,020.001,961.2715,075
2024-11-192,010.002,045.002,000.002,035.001,975.8331,315
2024-11-182,005.002,070.001,990.002,010.001,951.5624,763
2024-11-151,992.002,010.001,956.002,005.001,946.7065,441
2024-11-141,997.002,025.001,992.002,025.001,966.1241,994
2024-11-132,005.002,050.001,994.001,997.001,938.94110,090
2024-11-122,105.002,125.002,050.002,050.001,990.4097,033
2024-11-112,185.002,185.002,120.002,130.002,068.0757,414
2024-11-082,175.002,190.002,170.002,185.002,121.4746,979
2024-11-072,210.002,210.002,165.002,195.002,131.1854,582
2024-11-062,205.002,225.002,185.002,205.002,140.8951,514
2024-11-052,220.002,225.002,200.002,205.002,140.8942,320
2024-11-042,190.002,230.002,185.002,210.002,145.7481,826
2024-11-012,225.002,240.002,170.002,195.002,131.18100,472
2024-10-312,285.002,295.002,220.002,225.002,160.31166,331
2024-10-302,405.002,855.002,270.002,320.002,252.553,855,216
2024-10-292,155.002,235.002,120.002,235.002,170.02145,610
← NewerPage 8 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.