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%WTI99.29▲ 2.20%
← 012690.KO stock page

Monalisa historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,585.004,740.004,540.004,740.004,312.173,782,932
2022-05-174,130.005,230.004,100.004,655.004,234.8531,114,660
2022-05-164,165.004,275.004,080.004,175.003,798.172,787,050
2022-05-134,280.004,325.004,055.004,165.003,789.074,417,165
2022-05-124,585.004,880.004,325.004,535.004,125.6830,834,801
2022-05-113,650.003,820.003,650.003,755.003,416.08320,212
2022-05-103,655.003,735.003,515.003,715.003,379.69182,921
2022-05-093,820.003,860.003,700.003,710.003,375.14113,601
2022-05-063,790.003,870.003,760.003,820.003,475.21157,774
2022-05-044,010.004,010.003,850.003,855.003,507.05182,761
2022-05-034,040.004,040.003,930.003,990.003,629.87144,640
2022-05-023,880.004,005.003,875.003,960.003,602.57171,548
2022-04-293,965.004,085.003,885.003,945.003,588.93436,555
2022-04-284,000.004,000.003,850.003,890.003,538.89199,314
2022-04-274,065.004,065.003,900.003,955.003,598.03441,275
2022-04-264,190.004,195.004,075.004,120.003,748.13635,926
2022-04-253,990.004,280.003,990.004,100.003,729.94986,407
2022-04-224,060.004,210.004,010.004,065.003,698.101,648,078
2022-04-214,000.004,085.003,960.004,075.003,707.201,599,066
2022-04-203,625.004,375.003,625.003,950.003,593.4811,073,520
2022-04-193,600.003,635.003,595.003,625.003,297.8146,117
2022-04-183,585.003,650.003,575.003,600.003,275.0736,061
2022-04-153,570.003,605.003,555.003,595.003,270.5252,775
2022-04-143,585.003,600.003,550.003,595.003,270.5238,543
2022-04-133,530.003,580.003,520.003,580.003,256.8753,818
2022-04-123,525.003,580.003,460.003,535.003,215.9384,250
2022-04-113,550.003,635.003,550.003,580.003,256.8785,976
2022-04-083,675.003,700.003,525.003,590.003,265.97135,956
2022-04-073,760.003,800.003,675.003,675.003,343.30121,745
2022-04-063,830.003,870.003,775.003,805.003,461.5794,056
2022-04-053,875.004,035.003,790.003,830.003,484.31734,889
2022-04-043,720.003,840.003,665.003,840.003,493.41210,078
2022-04-013,630.003,705.003,605.003,700.003,366.04142,608
2022-03-313,620.003,640.003,585.003,630.003,302.3667,641
2022-03-303,640.003,660.003,615.003,620.003,293.2674,710
2022-03-293,605.003,650.003,595.003,640.003,311.4695,907
2022-03-283,605.003,625.003,560.003,620.003,293.2658,194
2022-03-253,585.003,590.003,565.003,580.003,256.8733,023
2022-03-243,585.003,585.003,535.003,585.003,261.4240,318
2022-03-233,600.003,615.003,575.003,585.003,261.4259,564
2022-03-223,605.003,620.003,580.003,600.003,275.0748,772
2022-03-213,545.003,630.003,545.003,605.003,279.62123,715
2022-03-183,530.003,560.003,520.003,540.003,220.4854,572
2022-03-173,500.003,555.003,490.003,545.003,225.03127,407
2022-03-163,470.003,510.003,450.003,490.003,175.0044,942
2022-03-153,450.003,480.003,420.003,470.003,156.8057,455
2022-03-143,400.003,545.003,390.003,450.003,138.61122,167
2022-03-113,390.003,440.003,375.003,425.003,115.8638,591
2022-03-103,390.003,440.003,370.003,390.003,084.0249,034
2022-03-083,345.003,450.003,345.003,365.003,061.2873,318
2022-03-073,480.003,500.003,390.003,410.003,102.22104,683
2022-03-043,490.003,525.003,470.003,510.003,193.1966,817
2022-03-033,470.003,515.003,470.003,510.003,193.1977,117
2022-03-023,425.003,470.003,400.003,470.003,156.8058,528
2022-02-283,365.003,440.003,365.003,425.003,115.8630,969
2022-02-253,410.003,470.003,380.003,395.003,088.5782,276
2022-02-243,480.003,515.003,370.003,385.003,079.4787,800
2022-02-233,460.003,555.003,460.003,510.003,193.1948,293
2022-02-223,470.003,550.003,455.003,460.003,147.7067,334
2022-02-213,555.003,580.003,510.003,580.003,256.8739,368
← NewerPage 19 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.