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%WTI99.35▲ 2.26%
← 012690.KO stock page

Monalisa historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,655.002,695.002,655.002,690.002,579.1056,245
2023-07-312,615.002,680.002,615.002,675.002,564.7244,298
2023-07-282,590.002,640.002,570.002,630.002,521.5830,682
2023-07-272,555.002,640.002,550.002,590.002,483.2377,793
2023-07-262,665.002,670.002,510.002,525.002,420.91181,975
2023-07-252,660.002,720.002,590.002,680.002,569.52162,059
2023-07-242,750.002,760.002,690.002,695.002,583.9094,105
2023-07-212,695.002,750.002,695.002,750.002,636.6365,796
2023-07-202,735.002,755.002,695.002,720.002,607.8799,123
2023-07-192,800.002,805.002,745.002,755.002,641.4371,339
2023-07-182,820.002,835.002,790.002,790.002,674.98108,709
2023-07-172,810.002,835.002,805.002,825.002,708.5435,764
2023-07-142,820.002,845.002,810.002,830.002,713.3350,521
2023-07-132,825.002,845.002,805.002,825.002,708.5463,518
2023-07-122,835.002,835.002,805.002,825.002,708.5429,148
2023-07-112,800.002,850.002,800.002,825.002,708.5428,570
2023-07-102,800.002,815.002,790.002,815.002,698.9532,696
2023-07-072,820.002,850.002,785.002,805.002,689.3660,066
2023-07-062,890.002,895.002,815.002,850.002,732.5171,843
2023-07-052,905.002,925.002,870.002,900.002,780.4545,186
2023-07-042,890.002,930.002,885.002,910.002,790.0473,442
2023-07-032,940.002,955.002,875.002,920.002,799.62127,540
2023-06-302,835.002,990.002,830.002,905.002,785.24215,722
2023-06-292,855.002,875.002,815.002,835.002,718.1350,465
2023-06-282,835.002,880.002,830.002,875.002,660.6056,870
2023-06-272,830.002,855.002,825.002,830.002,618.9626,098
2023-06-262,805.002,850.002,805.002,845.002,632.8440,304
2023-06-232,855.002,910.002,835.002,835.002,623.5858,668
2023-06-222,840.002,875.002,840.002,855.002,642.0925,777
2023-06-212,880.002,910.002,845.002,855.002,642.09155,129
2023-06-202,870.002,885.002,850.002,860.002,646.7262,230
2023-06-192,880.002,890.002,835.002,880.002,665.2359,745
2023-06-162,865.002,880.002,845.002,875.002,660.6093,207
2023-06-152,835.002,890.002,810.002,860.002,646.72150,089
2023-06-142,825.002,840.002,820.002,835.002,623.5875,205
2023-06-132,815.002,830.002,810.002,820.002,609.7028,709
2023-06-122,820.002,845.002,810.002,820.002,609.7045,364
2023-06-092,815.002,830.002,800.002,815.002,605.0838,356
2023-06-082,825.002,830.002,815.002,815.002,605.0825,412
2023-06-072,820.002,840.002,815.002,825.002,614.3324,183
2023-06-052,820.002,835.002,815.002,820.002,609.7027,299
2023-06-022,820.002,845.002,810.002,825.002,614.3346,688
2023-06-012,810.002,830.002,800.002,830.002,618.9629,051
2023-05-312,820.002,855.002,820.002,820.002,609.7032,299
2023-05-302,815.002,855.002,810.002,840.002,628.2135,695
2023-05-262,815.002,840.002,800.002,805.002,595.8228,350
2023-05-252,855.002,880.002,810.002,830.002,618.9638,497
2023-05-242,835.002,865.002,825.002,860.002,646.7260,515
2023-05-232,930.002,930.002,840.002,840.002,628.21157,956
2023-05-222,825.002,850.002,805.002,840.002,628.2189,026
2023-05-192,840.002,840.002,800.002,815.002,605.0854,949
2023-05-182,805.002,815.002,790.002,810.002,600.4562,305
2023-05-172,780.002,815.002,775.002,800.002,591.1939,774
2023-05-162,805.002,825.002,785.002,785.002,577.3135,118
2023-05-152,815.002,830.002,770.002,800.002,591.1936,082
2023-05-122,805.002,815.002,780.002,800.002,591.1930,406
2023-05-112,770.002,815.002,770.002,805.002,595.8244,557
2023-05-102,745.002,800.002,740.002,785.002,577.3161,063
2023-05-092,750.002,765.002,745.002,755.002,549.5532,907
2023-05-082,765.002,770.002,745.002,755.002,549.5527,717
← NewerPage 14 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.