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%WTI99.46▲ 2.38%
← 012690.KO stock page

Monalisa historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-012,530.002,575.002,530.002,565.002,459.2633,644
2023-10-312,520.002,570.002,510.002,550.002,444.8839,782
2023-10-302,520.002,550.002,480.002,515.002,411.3226,542
2023-10-272,560.002,605.002,465.002,520.002,416.1194,339
2023-10-262,560.002,640.002,515.002,590.002,483.23140,087
2023-10-252,470.002,695.002,465.002,695.002,583.90265,752
2023-10-242,410.002,475.002,410.002,475.002,372.9741,000
2023-10-232,395.002,490.002,395.002,410.002,310.6539,546
2023-10-202,425.002,465.002,395.002,445.002,344.2036,889
2023-10-192,440.002,495.002,440.002,455.002,353.7931,644
2023-10-182,475.002,485.002,445.002,455.002,353.7925,514
2023-10-172,445.002,500.002,430.002,455.002,353.7931,328
2023-10-162,440.002,480.002,435.002,455.002,353.7935,751
2023-10-132,485.002,485.002,455.002,465.002,363.3812,050
2023-10-122,470.002,500.002,455.002,470.002,368.1715,752
2023-10-112,410.002,470.002,400.002,460.002,358.5947,724
2023-10-102,410.002,480.002,400.002,405.002,305.8533,239
2023-10-062,400.002,465.002,400.002,440.002,339.4132,752
2023-10-052,425.002,500.002,420.002,425.002,325.0352,238
2023-10-042,505.002,505.002,450.002,450.002,349.0041,850
2023-09-272,475.002,515.002,475.002,495.002,392.1419,186
2023-09-262,520.002,540.002,500.002,500.002,396.9447,788
2023-09-252,580.002,600.002,530.002,530.002,425.7073,986
2023-09-222,560.002,620.002,555.002,620.002,511.9923,614
2023-09-212,615.002,660.002,585.002,585.002,478.4376,148
2023-09-202,660.002,660.002,630.002,640.002,531.1719,703
2023-09-192,665.002,675.002,625.002,660.002,550.3472,703
2023-09-182,680.002,695.002,660.002,675.002,564.7223,047
2023-09-152,650.002,695.002,650.002,665.002,555.1443,326
2023-09-142,650.002,675.002,620.002,670.002,559.9345,251
2023-09-132,675.002,690.002,650.002,660.002,550.3428,670
2023-09-122,665.002,715.002,665.002,700.002,588.6931,148
2023-09-112,700.002,730.002,670.002,680.002,569.5245,918
2023-09-082,635.002,715.002,625.002,685.002,574.3135,073
2023-09-072,670.002,700.002,620.002,645.002,535.9644,022
2023-09-062,690.002,715.002,670.002,690.002,579.1033,637
2023-09-052,695.002,715.002,655.002,705.002,593.4970,997
2023-09-042,695.002,725.002,685.002,695.002,583.9034,644
2023-09-012,735.002,765.002,710.002,715.002,603.0729,840
2023-08-312,755.002,770.002,715.002,750.002,636.6372,343
2023-08-302,760.002,775.002,725.002,740.002,627.0484,054
2023-08-292,735.002,835.002,735.002,755.002,641.43149,061
2023-08-282,775.002,795.002,715.002,750.002,636.63111,198
2023-08-252,650.002,800.002,635.002,750.002,636.63414,304
2023-08-242,680.002,710.002,610.002,655.002,545.5563,743
2023-08-232,610.002,785.002,590.002,680.002,569.52127,246
2023-08-222,605.002,665.002,590.002,610.002,502.4025,723
2023-08-212,560.002,640.002,560.002,620.002,511.9929,065
2023-08-182,535.002,595.002,535.002,590.002,483.2349,519
2023-08-172,625.002,625.002,550.002,550.002,444.88119,205
2023-08-162,660.002,685.002,600.002,625.002,516.7867,689
2023-08-142,755.002,760.002,685.002,685.002,574.3167,564
2023-08-112,745.002,780.002,690.002,720.002,607.8757,982
2023-08-102,645.002,750.002,645.002,745.002,631.8459,606
2023-08-092,615.002,690.002,615.002,660.002,550.3437,610
2023-08-082,700.002,745.002,580.002,640.002,531.17114,828
2023-08-072,805.002,805.002,710.002,710.002,598.2872,376
2023-08-042,850.002,855.002,740.002,740.002,627.04295,521
2023-08-032,660.002,870.002,660.002,770.002,655.81335,822
2023-08-022,690.002,710.002,680.002,685.002,574.3151,922
← NewerPage 13 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.