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%WTI99.27▲ 2.18%
← 012690.KO stock page

Monalisa historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-102,990.003,040.002,970.003,015.002,742.87103,093
2022-11-093,030.003,035.002,990.002,995.002,724.6758,138
2022-11-083,010.003,015.002,980.003,005.002,733.7794,971
2022-11-072,945.002,980.002,935.002,970.002,701.9371,941
2022-11-042,905.002,955.002,895.002,945.002,679.1962,663
2022-11-032,925.002,955.002,895.002,945.002,679.1966,016
2022-11-022,995.003,010.002,960.002,965.002,697.38110,877
2022-11-012,945.003,020.002,945.002,995.002,724.67114,107
2022-10-312,960.002,990.002,945.002,970.002,701.9344,944
2022-10-282,935.002,990.002,930.002,945.002,679.1962,077
2022-10-272,915.002,985.002,910.002,960.002,692.8371,868
2022-10-262,950.002,955.002,900.002,930.002,665.5475,100
2022-10-252,955.002,995.002,905.002,910.002,647.3570,837
2022-10-242,930.003,005.002,930.002,950.002,683.7497,700
2022-10-212,930.002,965.002,850.002,910.002,647.3565,016
2022-10-202,925.002,965.002,905.002,940.002,674.6469,341
2022-10-192,960.003,025.002,945.002,960.002,692.83135,461
2022-10-182,905.002,990.002,905.002,970.002,701.93137,748
2022-10-172,740.002,900.002,740.002,890.002,629.15123,735
2022-10-142,750.002,855.002,750.002,830.002,574.57157,497
2022-10-132,860.002,900.002,730.002,730.002,483.59202,711
2022-10-122,900.003,200.002,830.002,845.002,588.21541,565
2022-10-112,995.003,025.002,880.002,900.002,638.25188,753
2022-10-072,995.003,060.002,950.003,010.002,738.32157,723
2022-10-062,930.003,065.002,930.002,995.002,724.67160,750
2022-10-052,965.003,000.002,890.002,915.002,651.90107,731
2022-10-042,885.002,965.002,850.002,955.002,688.29137,922
2022-09-302,755.003,030.002,740.002,835.002,579.12382,479
2022-09-292,860.002,950.002,820.002,820.002,565.47147,670
2022-09-282,925.003,000.002,785.002,825.002,570.02310,878
2022-09-273,065.003,185.002,855.002,950.002,683.74721,291
2022-09-263,080.003,115.002,940.002,955.002,688.29456,961
2022-09-233,315.003,350.003,120.003,185.002,897.53444,024
2022-09-223,410.003,410.003,305.003,340.003,038.54233,004
2022-09-213,400.003,495.003,395.003,450.003,138.61281,985
2022-09-203,330.003,465.003,310.003,465.003,152.25418,824
2022-09-193,450.003,500.003,305.003,330.003,029.44315,257
2022-09-163,455.003,475.003,405.003,420.003,111.31227,419
2022-09-153,520.003,560.003,480.003,485.003,170.45249,431
2022-09-143,430.003,525.003,425.003,495.003,179.55230,962
2022-09-133,500.003,565.003,480.003,560.003,238.68421,497
2022-09-083,460.003,640.003,440.003,465.003,152.251,170,135
2022-09-073,530.003,535.003,435.003,450.003,138.61247,531
2022-09-063,455.003,580.003,450.003,520.003,202.29424,669
2022-09-053,410.003,515.003,410.003,475.003,161.35366,727
2022-09-023,450.003,550.003,410.003,430.003,120.41257,247
2022-09-013,560.003,575.003,420.003,460.003,147.70495,932
2022-08-313,560.003,605.003,550.003,585.003,261.42398,328
2022-08-303,555.003,890.003,550.003,600.003,275.073,576,711
2022-08-293,620.003,640.003,560.003,580.003,256.87765,801
2022-08-263,740.003,855.003,710.003,715.003,379.691,980,671
2022-08-253,710.004,180.003,690.003,775.003,434.2724,952,789
2022-08-243,330.003,415.003,325.003,415.003,106.77893,260
2022-08-233,400.003,455.003,330.003,330.003,029.44444,288
2022-08-223,530.003,595.003,415.003,415.003,106.77659,743
2022-08-193,570.003,665.003,550.003,550.003,229.581,251,265
2022-08-183,330.004,140.003,320.003,605.003,279.6214,982,460
2022-08-173,420.003,470.003,330.003,360.003,056.73278,756
2022-08-163,450.003,495.003,450.003,475.003,161.3568,706
2022-08-123,460.003,525.003,455.003,475.003,161.35118,054
← NewerPage 17 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.