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%WTI99.64▲ 2.56%
← 012690.KO stock page

Monalisa historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-263,670.003,740.003,585.003,660.003,572.232,221,785
2024-04-253,270.003,995.003,250.003,665.003,577.1117,043,770
2024-04-243,170.003,250.003,160.003,245.003,167.18253,135
2024-04-233,160.003,200.003,125.003,170.003,093.98192,920
2024-04-223,185.003,185.003,120.003,140.003,064.70183,590
2024-04-193,105.003,175.003,090.003,160.003,084.22313,398
2024-04-183,080.003,170.003,050.003,150.003,074.46267,354
2024-04-173,045.003,135.003,045.003,080.003,006.14248,097
2024-04-163,125.003,125.003,010.003,045.002,971.98209,984
2024-04-153,040.003,120.002,995.003,115.003,040.30301,478
2024-04-123,030.003,055.003,015.003,050.002,976.86153,376
2024-04-113,005.003,050.002,970.003,035.002,962.22134,997
2024-04-092,980.003,005.002,960.003,005.002,932.94105,717
2024-04-082,990.003,100.002,970.002,990.002,918.30151,684
2024-04-052,945.002,985.002,905.002,985.002,913.42136,738
2024-04-042,950.003,005.002,930.002,945.002,874.38146,594
2024-04-033,000.003,020.002,965.002,975.002,903.66127,385
2024-04-022,985.003,050.002,950.002,995.002,923.18241,592
2024-04-012,950.003,035.002,905.003,005.002,932.94159,565
2024-03-293,030.003,210.002,900.002,960.002,889.021,283,437
2024-03-283,015.003,045.002,945.003,000.002,928.06195,472
2024-03-273,045.003,060.003,000.003,025.002,952.46181,703
2024-03-263,040.003,080.003,000.003,055.002,981.74189,707
2024-03-253,080.003,085.003,025.003,050.002,976.86192,217
2024-03-223,075.003,090.003,030.003,075.003,001.26231,066
2024-03-212,990.003,145.002,965.003,075.003,001.26770,359
2024-03-202,880.003,165.002,875.003,030.002,957.342,457,502
2024-03-192,900.002,910.002,865.002,875.002,806.0669,668
2024-03-182,825.002,915.002,815.002,890.002,820.70156,002
2024-03-152,820.002,830.002,775.002,800.002,732.8585,313
2024-03-142,805.002,835.002,750.002,820.002,752.3783,167
2024-03-132,755.002,840.002,750.002,830.002,713.3368,690
2024-03-122,820.002,820.002,750.002,755.002,641.4359,100
2024-03-112,825.002,850.002,790.002,805.002,689.36101,401
2024-03-082,760.002,825.002,715.002,820.002,703.7574,187
2024-03-072,805.002,825.002,715.002,735.002,622.25193,635
2024-03-062,795.002,855.002,795.002,820.002,703.7577,339
2024-03-052,850.002,885.002,800.002,820.002,703.75172,047
2024-03-042,900.002,905.002,845.002,865.002,746.89117,681
2024-02-292,850.002,945.002,845.002,875.002,756.48113,822
2024-02-282,895.002,895.002,850.002,875.002,756.4852,099
2024-02-272,930.002,960.002,855.002,865.002,746.89119,688
2024-02-262,980.002,980.002,920.002,930.002,809.21143,040
2024-02-232,925.002,980.002,920.002,950.002,828.39107,039
2024-02-222,920.002,950.002,905.002,920.002,799.6272,231
2024-02-212,995.002,995.002,915.002,920.002,799.62177,859
2024-02-203,010.003,010.002,950.002,985.002,861.94153,004
2024-02-192,970.003,000.002,955.002,995.002,871.53108,135
2024-02-162,995.003,005.002,955.002,985.002,861.94104,142
2024-02-152,985.003,020.002,945.003,000.002,876.33198,050
2024-02-142,935.003,000.002,920.002,985.002,861.94146,868
2024-02-132,960.002,970.002,920.002,970.002,847.5699,115
2024-02-082,965.002,975.002,915.002,925.002,804.4277,775
2024-02-072,925.002,960.002,910.002,940.002,818.80136,143
2024-02-062,950.002,985.002,915.002,920.002,799.62193,548
2024-02-052,890.003,055.002,870.002,950.002,828.39857,067
2024-02-022,840.002,895.002,840.002,895.002,775.6585,154
2024-02-012,850.002,890.002,810.002,850.002,732.5194,440
2024-01-312,930.002,945.002,805.002,850.002,732.51327,281
2024-01-302,920.002,950.002,915.002,940.002,818.80124,806
← NewerPage 11 of 21 · 1,227 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.