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
2024-10-282,195.002,200.002,155.002,175.002,111.7648,461
2024-10-252,250.002,260.002,175.002,200.002,136.0358,008
2024-10-242,250.002,280.002,235.002,265.002,199.1414,323
2024-10-232,235.002,270.002,225.002,265.002,199.1418,666
2024-10-222,290.002,290.002,250.002,265.002,199.1421,521
2024-10-212,295.002,310.002,280.002,280.002,213.7117,959
2024-10-182,285.002,320.002,200.002,310.002,242.8418,745
2024-10-172,305.002,325.002,185.002,285.002,218.5635,323
2024-10-162,335.002,340.002,295.002,305.002,237.9821,717
2024-10-152,340.002,380.002,335.002,355.002,286.5313,683
2024-10-142,335.002,345.002,310.002,340.002,271.9611,171
2024-10-112,310.002,330.002,310.002,320.002,252.5516,457
2024-10-102,330.002,350.002,305.002,325.002,257.4024,854
2024-10-082,350.002,365.002,220.002,350.002,281.6758,753
2024-10-072,360.002,370.002,350.002,370.002,301.0917,185
2024-10-042,370.002,390.002,330.002,370.002,301.0919,511
2024-10-022,350.002,405.002,350.002,375.002,305.9538,367
2024-09-302,395.002,410.002,385.002,395.002,325.3625,464
2024-09-272,440.002,445.002,400.002,400.002,330.2236,649
2024-09-262,400.002,420.002,380.002,420.002,349.6420,531
2024-09-252,430.002,435.002,385.002,400.002,330.2280,421
2024-09-242,410.002,440.002,405.002,430.002,359.3550,073
2024-09-232,455.002,465.002,415.002,435.002,364.2015,318
2024-09-202,435.002,470.002,420.002,455.002,383.6222,811
2024-09-192,445.002,460.002,420.002,455.002,383.6222,937
2024-09-132,430.002,470.002,420.002,445.002,373.9110,859
2024-09-122,405.002,470.002,390.002,430.002,359.3512,009
2024-09-112,430.002,430.002,385.002,390.002,320.5126,965
2024-09-102,435.002,505.002,355.002,430.002,359.3522,713
2024-09-092,445.002,470.002,405.002,430.002,359.3527,554
2024-09-062,495.002,495.002,415.002,450.002,378.7725,376
2024-09-052,495.002,515.002,460.002,480.002,407.8930,031
2024-09-042,565.002,565.002,495.002,515.002,441.8828,980
2024-09-032,565.002,585.002,550.002,565.002,490.4219,418
2024-09-022,630.002,630.002,580.002,580.002,504.9916,892
2024-08-302,595.002,630.002,580.002,605.002,529.2610,465
2024-08-292,620.002,635.002,575.002,595.002,519.5511,059
2024-08-282,595.002,625.002,540.002,620.002,543.8230,305
2024-08-272,570.002,610.002,570.002,575.002,500.1314,634
2024-08-262,605.002,630.002,590.002,595.002,519.5538,938
2024-08-232,610.002,625.002,600.002,615.002,538.979,126
2024-08-222,625.002,640.002,605.002,625.002,548.6811,768
2024-08-212,655.002,675.002,620.002,625.002,548.6811,825
2024-08-202,660.002,685.002,600.002,680.002,602.0831,983
2024-08-192,590.002,660.002,590.002,660.002,582.6644,958
2024-08-162,660.002,660.002,610.002,610.002,534.1164,039
2024-08-142,670.002,675.002,620.002,635.002,558.3931,185
2024-08-132,635.002,640.002,595.002,625.002,548.6836,728
2024-08-122,600.002,615.002,585.002,615.002,538.9728,985
2024-08-092,540.002,585.002,535.002,575.002,500.1345,679
2024-08-082,520.002,595.002,465.002,560.002,485.5728,644
2024-08-072,430.002,555.002,430.002,545.002,471.0045,046
2024-08-062,205.002,555.002,205.002,470.002,398.18145,508
2024-08-052,710.002,710.002,345.002,345.002,276.82171,035
2024-08-022,720.002,725.002,670.002,710.002,631.2160,557
2024-08-012,710.002,750.002,640.002,730.002,650.6235,785
2024-07-312,705.002,715.002,665.002,705.002,626.3530,806
2024-07-302,730.002,730.002,700.002,705.002,626.3529,338
2024-07-292,730.002,730.002,570.002,730.002,650.6246,707
2024-07-262,705.002,735.002,690.002,735.002,655.4851,799
← NewerPage 9 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.