See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.98▲ 1.88%
← 012690.KO stock page

Monalisa historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,460.003,525.003,455.003,475.003,161.35118,054
2022-08-113,480.003,490.003,450.003,460.003,147.7073,021
2022-08-103,485.003,490.003,440.003,460.003,147.7062,522
2022-08-093,500.003,500.003,445.003,490.003,175.0091,118
2022-08-083,520.003,520.003,470.003,500.003,184.0981,201
2022-08-053,505.003,505.003,475.003,485.003,170.4580,789
2022-08-043,475.003,505.003,455.003,505.003,188.6485,024
2022-08-033,410.003,540.003,410.003,470.003,156.80165,562
2022-08-023,455.003,470.003,425.003,435.003,124.9696,717
2022-08-013,475.003,480.003,435.003,455.003,143.1686,332
2022-07-293,505.003,515.003,455.003,460.003,147.70116,740
2022-07-283,560.003,560.003,490.003,495.003,179.55218,067
2022-07-273,415.003,640.003,415.003,540.003,220.48849,159
2022-07-263,390.003,680.003,390.003,450.003,138.611,547,196
2022-07-253,375.003,420.003,375.003,400.003,093.1259,682
2022-07-223,425.003,495.003,410.003,425.003,115.86158,962
2022-07-213,430.003,460.003,400.003,420.003,111.31140,835
2022-07-203,440.003,510.003,420.003,440.003,129.51215,665
2022-07-193,395.003,490.003,335.003,435.003,124.96245,855
2022-07-183,290.003,395.003,290.003,370.003,065.83161,458
2022-07-153,325.003,335.003,270.003,275.002,979.40110,286
2022-07-143,315.003,450.003,300.003,350.003,047.63253,647
2022-07-133,380.003,520.003,350.003,355.003,052.18420,472
2022-07-123,350.003,575.003,270.003,400.003,093.12906,515
2022-07-113,430.003,515.003,335.003,375.003,070.38801,577
2022-07-083,295.003,820.003,245.003,495.003,179.557,385,994
2022-07-073,185.003,295.003,185.003,245.002,952.11106,098
2022-07-063,180.003,260.003,165.003,185.002,897.5359,761
2022-07-053,075.003,220.003,075.003,215.002,924.82117,774
2022-07-043,160.003,170.003,010.003,045.002,770.16109,461
2022-07-013,175.003,230.003,100.003,160.002,874.78106,586
2022-06-303,350.003,355.003,190.003,210.002,920.27125,864
2022-06-293,165.003,310.003,120.003,290.002,993.05186,515
2022-06-283,155.003,225.003,145.003,225.002,933.92160,860
2022-06-273,045.003,205.003,045.003,175.002,888.43197,098
2022-06-242,860.003,040.002,860.003,020.002,747.42317,165
2022-06-233,095.003,150.002,855.002,885.002,624.60550,256
2022-06-223,320.003,420.003,110.003,130.002,847.49304,787
2022-06-213,270.003,385.003,235.003,335.003,033.99175,753
2022-06-203,500.003,575.003,205.003,280.002,983.95379,758
2022-06-173,455.003,550.003,385.003,500.003,184.09278,785
2022-06-163,585.003,700.003,560.003,575.003,252.32231,481
2022-06-153,755.003,765.003,555.003,575.003,252.32279,124
2022-06-143,610.003,805.003,605.003,755.003,416.08377,736
2022-06-133,790.003,940.003,710.003,790.003,447.92374,631
2022-06-103,910.003,945.003,830.003,870.003,520.70302,952
2022-06-093,995.004,015.003,900.003,975.003,616.22335,208
2022-06-084,050.004,120.003,985.004,015.003,652.61311,740
2022-06-074,270.004,280.004,090.004,090.003,720.84400,944
2022-06-034,230.004,260.004,170.004,250.003,866.40292,550
2022-06-024,200.004,270.004,005.004,240.003,857.30435,196
2022-05-314,150.004,235.004,140.004,195.003,816.36366,360
2022-05-304,110.004,220.004,100.004,170.003,793.62375,964
2022-05-274,005.004,160.004,005.004,105.003,734.49555,381
2022-05-264,100.004,185.004,000.004,000.003,638.96699,758
2022-05-254,370.004,545.004,145.004,145.003,770.882,122,136
2022-05-244,465.004,540.004,205.004,210.003,830.011,071,227
2022-05-234,610.004,715.004,440.004,465.004,061.991,973,187
2022-05-204,385.004,770.004,325.004,660.004,239.394,387,961
2022-05-194,550.004,640.004,370.004,380.003,984.672,410,380
← NewerPage 18 of 21 · 1,228 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.