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%
← 012690.KO stock page

Monalisa historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,045.003,140.003,030.003,080.003,006.14187,190
2024-07-243,110.003,150.003,080.003,090.003,015.90164,616
2024-07-233,090.003,180.003,085.003,110.003,035.42140,057
2024-07-223,160.003,180.003,095.003,095.003,020.78138,599
2024-07-193,170.003,180.003,115.003,160.003,084.22141,560
2024-07-183,150.003,195.003,100.003,170.003,093.98133,368
2024-07-163,205.003,245.003,165.003,195.003,118.38158,016
2024-07-153,190.003,235.003,180.003,230.003,152.54131,675
2024-07-123,205.003,250.003,175.003,190.003,113.50164,946
2024-07-113,275.003,275.003,210.003,230.003,152.54121,540
2024-07-103,240.003,265.003,200.003,265.003,186.70202,279
2024-07-093,230.003,270.003,230.003,245.003,167.18114,521
2024-07-083,145.003,245.003,115.003,240.003,162.30189,180
2024-07-053,205.003,250.003,145.003,145.003,069.58430,903
2024-07-043,210.003,230.003,175.003,200.003,123.26287,151
2024-07-033,285.003,315.003,215.003,225.003,147.66366,908
2024-07-023,315.003,325.003,250.003,305.003,225.74231,038
2024-07-013,340.003,400.003,270.003,310.003,230.62345,811
2024-06-283,305.003,360.003,295.003,330.003,250.14309,154
2024-06-273,300.003,320.003,250.003,310.003,230.62265,481
2024-06-263,335.003,370.003,290.003,300.003,220.86305,693
2024-06-253,245.003,400.003,230.003,335.003,255.02422,457
2024-06-243,395.003,420.003,250.003,250.003,172.06735,029
2024-06-213,525.003,535.003,395.003,400.003,318.47908,230
2024-06-203,500.003,845.003,500.003,595.003,508.797,300,298
2024-06-193,495.003,540.003,380.003,380.003,298.94884,477
2024-06-183,525.003,590.003,440.003,525.003,440.47906,905
2024-06-173,440.003,770.003,365.003,510.003,425.834,025,235
2024-06-143,465.003,480.003,355.003,440.003,357.51743,511
2024-06-133,400.003,515.003,380.003,490.003,406.311,344,306
2024-06-123,365.003,450.003,320.003,380.003,298.941,376,838
2024-06-113,600.003,635.003,370.003,390.003,308.712,095,767
2024-06-103,855.003,955.003,545.003,600.003,513.673,218,598
2024-06-074,140.004,550.003,880.003,880.003,786.958,589,098
2024-06-055,640.005,930.004,050.004,180.004,079.7620,821,529
2024-06-044,105.005,400.004,035.005,110.004,987.4629,986,811
2024-06-034,195.004,225.004,090.004,160.004,060.24395,687
2024-05-314,110.004,195.004,035.004,180.004,079.76558,174
2024-05-303,965.004,465.003,940.004,125.004,026.083,635,960
2024-05-294,060.004,125.003,960.003,965.003,869.92725,473
2024-05-283,830.004,490.003,805.004,060.003,962.648,308,319
2024-05-273,675.003,820.003,675.003,780.003,689.35340,289
2024-05-243,590.003,700.003,590.003,640.003,552.71151,492
2024-05-233,580.003,680.003,545.003,590.003,503.91211,504
2024-05-223,680.003,765.003,510.003,580.003,494.15222,585
2024-05-213,660.003,755.003,620.003,680.003,591.75177,075
2024-05-203,755.003,830.003,670.003,685.003,596.63269,672
2024-05-173,900.004,005.003,750.003,795.003,703.99416,118
2024-05-163,915.003,925.003,790.003,855.003,762.55292,290
2024-05-143,765.003,925.003,765.003,915.003,821.12180,034
2024-05-133,935.003,935.003,765.003,805.003,713.75309,169
2024-05-103,950.003,980.003,830.003,905.003,811.35482,211
2024-05-094,065.004,165.003,930.003,930.003,835.76964,009
2024-05-083,970.004,045.003,870.004,020.003,923.60719,663
2024-05-073,790.003,930.003,790.003,895.003,801.59755,606
2024-05-033,765.004,140.003,700.003,790.003,699.114,016,365
2024-05-023,730.003,880.003,680.003,740.003,650.31943,515
2024-04-303,630.003,775.003,620.003,730.003,640.55819,154
2024-04-293,660.003,770.003,610.003,690.003,601.511,433,864
2024-04-263,670.003,740.003,585.003,660.003,572.232,221,785
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-1950.0000 KRW
2024-03-1450.0000 KRW
2023-06-29100.0000 KRW
2022-12-2850.0000 KRW
2021-12-2975.0000 KRW
2020-12-2975.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.