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%WTI99.04▲ 1.95%
← 012690.KO stock page

Monalisa historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-042,770.002,775.002,725.002,745.002,540.3063,474
2023-05-032,755.002,790.002,755.002,765.002,558.8070,225
2023-05-022,765.002,795.002,765.002,780.002,572.6927,282
2023-04-282,800.002,810.002,760.002,780.002,572.6958,409
2023-04-272,790.002,815.002,755.002,805.002,595.8266,351
2023-04-262,795.002,860.002,755.002,790.002,581.9486,578
2023-04-252,815.002,865.002,780.002,795.002,586.57109,770
2023-04-242,865.002,880.002,815.002,825.002,614.3389,160
2023-04-212,880.002,910.002,850.002,865.002,651.3587,603
2023-04-202,915.002,920.002,870.002,895.002,679.11112,408
2023-04-192,905.002,930.002,895.002,905.002,688.3654,463
2023-04-182,910.002,935.002,865.002,885.002,669.8669,693
2023-04-172,905.002,915.002,875.002,910.002,692.9960,575
2023-04-142,885.002,915.002,885.002,910.002,692.99111,628
2023-04-132,865.002,885.002,830.002,885.002,669.8694,476
2023-04-122,835.002,890.002,820.002,880.002,665.23111,784
2023-04-112,770.002,835.002,765.002,830.002,618.9686,656
2023-04-102,825.002,840.002,755.002,790.002,581.94153,869
2023-04-072,845.002,870.002,810.002,835.002,623.5869,083
2023-04-062,915.002,915.002,800.002,840.002,628.21100,634
2023-04-052,895.002,910.002,880.002,910.002,692.9946,270
2023-04-042,865.002,900.002,865.002,895.002,679.1144,914
2023-04-032,860.002,900.002,850.002,865.002,651.3576,279
2023-03-312,880.002,900.002,850.002,870.002,655.9754,593
2023-03-302,870.002,905.002,850.002,885.002,669.8665,857
2023-03-292,875.002,885.002,850.002,865.002,651.3562,083
2023-03-282,840.002,870.002,835.002,860.002,646.7274,595
2023-03-272,890.002,890.002,810.002,850.002,637.4754,758
2023-03-242,835.002,950.002,835.002,880.002,665.23117,843
2023-03-232,840.002,895.002,815.002,815.002,605.08126,933
2023-03-222,875.002,875.002,805.002,845.002,632.84110,396
2023-03-212,900.002,905.002,845.002,860.002,646.7283,556
2023-03-202,880.002,900.002,865.002,885.002,669.8641,531
2023-03-172,845.002,910.002,845.002,855.002,642.0979,445
2023-03-162,860.002,890.002,825.002,845.002,632.8457,498
2023-03-152,890.002,935.002,880.002,880.002,665.2380,241
2023-03-142,990.002,990.002,850.002,860.002,646.72143,321
2023-03-132,940.003,045.002,855.003,000.002,776.28136,870
2023-03-103,010.003,030.002,960.002,980.002,757.77108,844
2023-03-093,085.003,095.002,975.003,045.002,817.92140,623
2023-03-083,050.003,095.003,015.003,095.002,864.19161,124
2023-03-073,030.003,070.003,015.003,060.002,831.8093,414
2023-03-063,035.003,070.003,015.003,060.002,831.80137,137
2023-03-032,985.003,090.002,975.003,090.002,859.57246,900
2023-03-022,940.002,975.002,930.002,975.002,753.1487,477
2023-02-282,935.002,960.002,930.002,940.002,720.7564,455
2023-02-272,960.002,965.002,925.002,925.002,706.87100,061
2023-02-243,170.003,190.002,935.002,965.002,743.89782,127
2023-02-233,010.003,050.002,990.003,050.002,822.55297,359
2023-02-222,970.003,015.002,960.003,010.002,785.5378,203
2023-02-212,985.003,010.002,960.003,000.002,776.2868,097
2023-02-202,975.003,005.002,940.003,000.002,776.2840,549
2023-02-172,970.003,000.002,945.002,980.002,757.7799,926
2023-02-162,970.003,020.002,950.002,990.002,767.0272,508
2023-02-153,030.003,030.002,960.002,970.002,748.52100,401
2023-02-142,980.003,045.002,980.003,030.002,804.0462,021
2023-02-133,050.003,050.002,990.002,995.002,771.6570,198
2023-02-103,100.003,100.003,015.003,025.002,799.4196,696
2023-02-093,020.003,100.003,015.003,100.002,868.82201,953
2023-02-083,035.003,040.003,005.003,020.002,794.7946,529
← NewerPage 15 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.