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%WTI99.65▲ 2.57%
← 012690.KO stock page

Monalisa historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-073,010.003,040.003,000.003,025.002,799.4137,338
2023-02-063,015.003,025.002,975.003,025.002,799.4140,626
2023-02-033,040.003,040.003,005.003,015.002,790.1648,852
2023-02-023,015.003,040.003,000.003,035.002,808.6782,622
2023-02-012,980.003,010.002,980.003,005.002,780.9148,916
2023-01-312,950.003,010.002,945.002,990.002,767.0261,524
2023-01-303,000.003,015.002,960.002,975.002,753.1474,092
2023-01-273,050.003,065.002,995.003,005.002,780.9187,292
2023-01-262,960.003,000.002,945.003,000.002,776.28108,648
2023-01-252,960.002,965.002,930.002,960.002,739.2661,235
2023-01-202,910.002,960.002,895.002,945.002,725.3868,497
2023-01-192,905.002,935.002,890.002,905.002,688.3642,259
2023-01-182,945.002,945.002,905.002,910.002,692.9957,722
2023-01-172,935.002,970.002,925.002,935.002,716.1351,065
2023-01-162,965.002,975.002,945.002,960.002,739.2656,484
2023-01-132,960.002,975.002,935.002,965.002,743.8995,731
2023-01-122,970.002,970.002,920.002,945.002,725.3843,788
2023-01-112,935.002,965.002,920.002,950.002,730.0132,570
2023-01-102,900.002,955.002,895.002,935.002,716.1351,646
2023-01-092,870.002,930.002,870.002,915.002,697.6270,200
2023-01-062,805.002,870.002,795.002,850.002,637.4770,417
2023-01-052,830.002,830.002,795.002,805.002,595.8255,882
2023-01-042,780.002,815.002,750.002,810.002,600.4560,901
2023-01-032,735.002,780.002,690.002,780.002,572.69150,278
2023-01-022,805.002,850.002,765.002,765.002,558.80132,811
2022-12-292,920.002,945.002,805.002,850.002,637.47106,739
2022-12-282,920.002,960.002,905.002,945.002,725.3853,252
2022-12-272,880.002,955.002,880.002,950.002,683.7464,738
2022-12-263,020.003,020.002,895.002,920.002,656.44182,017
2022-12-233,100.003,100.002,975.003,020.002,747.42268,640
2022-12-223,115.003,150.003,110.003,110.002,829.29129,209
2022-12-213,145.003,150.003,070.003,120.002,838.39235,760
2022-12-203,085.003,295.003,080.003,120.002,838.391,937,099
2022-12-193,065.003,160.003,065.003,120.002,838.39156,684
2022-12-163,035.003,120.003,020.003,075.002,797.4593,960
2022-12-153,200.003,205.003,080.003,080.002,802.00479,053
2022-12-143,065.003,120.003,065.003,110.002,829.29346,124
2022-12-133,045.003,220.003,000.003,065.002,788.361,177,509
2022-12-122,960.003,030.002,950.003,020.002,747.4270,865
2022-12-093,005.003,025.002,980.003,010.002,738.3244,812
2022-12-083,030.003,055.002,995.003,005.002,733.7749,621
2022-12-073,020.003,055.002,960.003,050.002,774.7149,809
2022-12-063,080.003,095.003,030.003,040.002,765.6171,405
2022-12-053,070.003,110.003,060.003,095.002,815.6566,642
2022-12-023,095.003,100.003,015.003,070.002,792.9140,551
2022-12-013,070.003,110.003,065.003,090.002,811.1099,609
2022-11-303,030.003,060.002,995.003,060.002,783.8147,141
2022-11-292,915.003,055.002,915.003,050.002,774.7165,908
2022-11-283,080.003,095.002,980.002,980.002,711.0387,407
2022-11-253,070.003,100.003,055.003,090.002,811.1054,799
2022-11-243,015.003,120.003,015.003,090.002,811.10148,789
2022-11-232,975.003,035.002,970.003,020.002,747.4260,824
2022-11-222,975.003,020.002,950.002,970.002,701.9354,606
2022-11-213,035.003,045.002,930.002,995.002,724.6791,054
2022-11-183,070.003,080.003,015.003,035.002,761.0665,908
2022-11-173,070.003,080.003,010.003,060.002,783.8149,229
2022-11-163,125.003,125.003,015.003,080.002,802.0073,279
2022-11-153,070.003,105.003,050.003,100.002,820.20101,102
2022-11-143,050.003,100.003,045.003,060.002,783.8159,524
2022-11-113,080.003,080.003,025.003,060.002,783.81126,783
← NewerPage 16 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.