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%WTI99.92▲ 2.85%
← 012690.KO stock page

Monalisa historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-292,890.002,925.002,860.002,915.002,794.83145,263
2024-01-262,920.002,975.002,875.002,895.002,775.65153,989
2024-01-252,910.002,935.002,865.002,880.002,761.27144,394
2024-01-242,905.002,955.002,880.002,905.002,785.24204,042
2024-01-232,915.002,990.002,915.002,940.002,818.80231,712
2024-01-222,950.003,015.002,930.002,955.002,833.18363,663
2024-01-192,920.003,040.002,890.002,950.002,828.39858,253
2024-01-183,045.003,060.002,870.002,920.002,799.622,138,461
2024-01-172,915.002,950.002,815.002,850.002,732.51380,349
2024-01-162,935.002,960.002,900.002,945.002,823.59204,033
2024-01-152,875.002,965.002,865.002,935.002,814.00230,712
2024-01-122,985.002,990.002,880.002,885.002,766.07268,310
2024-01-112,950.003,010.002,925.002,985.002,861.94415,748
2024-01-102,960.003,120.002,895.002,970.002,847.562,518,981
2024-01-092,930.002,975.002,870.002,935.002,814.00694,917
2024-01-082,850.002,930.002,825.002,915.002,794.83986,323
2024-01-052,845.002,885.002,815.002,845.002,727.72839,910
2024-01-042,900.002,910.002,800.002,845.002,727.721,650,815
2024-01-032,640.003,295.002,640.002,875.002,756.4817,846,330
2024-01-022,615.002,650.002,610.002,640.002,531.1719,780
2023-12-282,620.002,625.002,600.002,625.002,516.7825,333
2023-12-272,610.002,670.002,605.002,610.002,502.4048,063
2023-12-262,615.002,620.002,590.002,615.002,507.2073,611
2023-12-222,630.002,635.002,605.002,615.002,507.2045,088
2023-12-212,665.002,665.002,630.002,635.002,526.3741,986
2023-12-202,655.002,675.002,640.002,670.002,559.9343,984
2023-12-192,660.002,670.002,630.002,655.002,545.5527,907
2023-12-182,625.002,660.002,625.002,660.002,550.3447,950
2023-12-152,650.002,685.002,630.002,650.002,540.7540,435
2023-12-142,645.002,680.002,605.002,655.002,545.5550,705
2023-12-132,670.002,670.002,625.002,635.002,526.3798,552
2023-12-122,700.002,740.002,660.002,670.002,559.9361,447
2023-12-112,705.002,750.002,695.002,700.002,588.6979,617
2023-12-082,710.002,765.002,700.002,730.002,617.46134,533
2023-12-072,725.002,780.002,700.002,740.002,627.04152,733
2023-12-062,770.002,810.002,700.002,720.002,607.87323,977
2023-12-052,645.002,740.002,645.002,685.002,574.31164,329
2023-12-042,685.002,695.002,640.002,670.002,559.9347,340
2023-12-012,630.002,735.002,625.002,700.002,588.69187,518
2023-11-302,640.002,660.002,610.002,650.002,540.7524,728
2023-11-292,685.002,690.002,600.002,600.002,492.82113,224
2023-11-282,660.002,725.002,650.002,685.002,574.31129,707
2023-11-272,625.002,735.002,625.002,695.002,583.90244,123
2023-11-242,595.002,730.002,570.002,645.002,535.96267,664
2023-11-232,605.002,640.002,605.002,610.002,502.4038,329
2023-11-222,625.002,630.002,600.002,605.002,497.6125,747
2023-11-212,625.002,635.002,600.002,625.002,516.7825,600
2023-11-202,625.002,645.002,600.002,610.002,502.4034,638
2023-11-172,600.002,640.002,570.002,620.002,511.9917,750
2023-11-162,635.002,635.002,580.002,595.002,488.0241,628
2023-11-152,585.002,640.002,560.002,585.002,478.4358,210
2023-11-142,545.002,595.002,545.002,580.002,473.6474,014
2023-11-132,565.002,680.002,555.002,575.002,468.85143,973
2023-11-102,525.002,570.002,525.002,570.002,464.0516,432
2023-11-092,565.002,580.002,520.002,545.002,440.0840,466
2023-11-082,605.002,620.002,560.002,565.002,459.2624,552
2023-11-072,590.002,625.002,560.002,600.002,492.8245,144
2023-11-062,615.002,650.002,590.002,605.002,497.6152,709
2023-11-032,595.002,615.002,570.002,615.002,507.2037,911
2023-11-022,540.002,620.002,540.002,600.002,492.8253,068
← NewerPage 12 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.