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%WTI100.05▲ 2.99%
← 012690.KO stock page

Monalisa historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,455.003,585.003,455.003,565.003,243.23108,309
2022-02-173,500.003,595.003,400.003,515.003,197.74130,383
2022-02-163,375.003,530.003,375.003,500.003,184.09107,080
2022-02-153,370.003,475.003,350.003,375.003,070.38106,926
2022-02-143,430.003,430.003,350.003,380.003,074.93102,957
2022-02-113,490.003,555.003,455.003,470.003,156.8061,812
2022-02-103,585.003,585.003,535.003,535.003,215.9369,820
2022-02-093,555.003,575.003,530.003,550.003,229.5858,621
2022-02-083,530.003,575.003,480.003,535.003,215.9342,568
2022-02-073,580.003,630.003,540.003,550.003,229.5840,789
2022-02-043,520.003,615.003,520.003,570.003,247.7867,972
2022-02-033,415.003,550.003,415.003,535.003,215.9371,166
2022-01-283,340.003,440.003,320.003,415.003,106.7769,792
2022-01-273,500.003,520.003,310.003,350.003,047.63130,611
2022-01-263,405.003,545.003,405.003,465.003,152.2596,748
2022-01-253,650.003,670.003,455.003,465.003,152.25191,802
2022-01-243,705.003,800.003,600.003,630.003,302.3694,781
2022-01-213,670.003,790.003,670.003,710.003,375.14113,071
2022-01-203,600.003,730.003,600.003,685.003,352.4077,324
2022-01-193,630.003,675.003,605.003,635.003,306.9174,678
2022-01-183,745.003,805.003,655.003,665.003,334.20153,030
2022-01-173,855.003,885.003,760.003,775.003,434.27182,483
2022-01-143,895.003,925.003,840.003,880.003,529.80252,115
2022-01-133,845.004,120.003,790.003,980.003,620.77903,477
2022-01-123,850.003,870.003,800.003,840.003,493.4159,329
2022-01-113,945.003,965.003,800.003,820.003,475.21212,478
2022-01-104,080.004,080.003,945.003,945.003,588.93145,691
2022-01-073,915.004,065.003,915.004,025.003,661.71204,946
2022-01-063,930.003,990.003,895.003,925.003,570.7395,866
2022-01-053,885.004,040.003,845.003,965.003,607.12266,617
2022-01-043,850.003,885.003,835.003,870.003,520.7054,605
2022-01-033,890.003,895.003,845.003,865.003,516.1557,676
2021-12-303,860.003,895.003,830.003,885.003,534.3489,956
2021-12-293,850.003,850.003,760.003,845.003,497.9537,916
2021-12-283,805.003,860.003,805.003,855.003,438.8253,800
2021-12-273,745.003,845.003,745.003,840.003,425.4480,560
2021-12-243,745.003,805.003,740.003,770.003,363.0058,828
2021-12-233,795.003,795.003,730.003,750.003,345.1636,056
2021-12-223,755.003,805.003,705.003,760.003,354.0853,081
2021-12-213,750.003,835.003,740.003,750.003,345.1661,819
2021-12-203,775.003,860.003,760.003,770.003,363.0072,856
2021-12-173,775.003,865.003,775.003,815.003,403.1455,493
2021-12-163,820.003,865.003,815.003,835.003,420.9846,044
2021-12-153,800.003,840.003,800.003,825.003,412.0646,804
2021-12-143,790.003,835.003,780.003,825.003,412.0647,685
2021-12-133,835.003,855.003,750.003,815.003,403.1454,893
2021-12-103,860.003,875.003,815.003,815.003,403.1444,323
2021-12-093,790.003,845.003,790.003,840.003,425.4442,932
2021-12-083,875.003,875.003,800.003,810.003,398.6849,391
2021-12-073,795.003,850.003,795.003,835.003,420.9847,706
2021-12-063,755.003,860.003,710.003,820.003,407.6070,507
2021-12-033,715.003,795.003,700.003,775.003,367.4647,547
2021-12-023,470.003,740.003,470.003,700.003,300.56130,292
2021-12-013,530.003,675.003,525.003,590.003,202.43210,763
2021-11-303,920.003,920.003,520.003,580.003,193.51343,026
2021-11-293,865.003,930.003,805.003,880.003,461.12147,227
2021-11-263,905.003,925.003,800.003,805.003,394.22103,475
2021-11-253,970.003,970.003,895.003,920.003,496.80111,401
2021-11-243,980.003,990.003,940.003,970.003,541.4150,243
2021-11-233,935.004,005.003,925.003,985.003,554.7963,019
← NewerPage 20 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.