Monalisa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,015.00 | 4,015.00 | 3,920.00 | 3,960.00 | 3,532.49 | 78,790 |
| 2021-11-19 | 3,920.00 | 4,030.00 | 3,920.00 | 3,950.00 | 3,523.57 | 45,638 |
| 2021-11-18 | 3,930.00 | 3,965.00 | 3,895.00 | 3,925.00 | 3,501.26 | 129,838 |
| 2021-11-17 | 4,035.00 | 4,060.00 | 3,925.00 | 3,970.00 | 3,541.41 | 117,802 |
| 2021-11-16 | 4,085.00 | 4,100.00 | 4,010.00 | 4,035.00 | 3,599.39 | 92,586 |
| 2021-11-15 | 4,170.00 | 4,170.00 | 4,060.00 | 4,110.00 | 3,666.29 | 76,196 |
| 2021-11-12 | 4,080.00 | 4,155.00 | 4,075.00 | 4,120.00 | 3,675.21 | 102,688 |
| 2021-11-11 | 4,180.00 | 4,235.00 | 4,080.00 | 4,085.00 | 3,643.99 | 112,270 |
| 2021-11-10 | 4,335.00 | 4,335.00 | 4,130.00 | 4,170.00 | 3,719.81 | 159,776 |
| 2021-11-09 | 4,285.00 | 4,355.00 | 4,230.00 | 4,320.00 | 3,853.62 | 195,461 |
| 2021-11-08 | 4,155.00 | 4,300.00 | 4,105.00 | 4,265.00 | 3,804.56 | 210,145 |
| 2021-11-05 | 4,175.00 | 4,185.00 | 4,105.00 | 4,155.00 | 3,706.43 | 99,282 |
| 2021-11-04 | 4,210.00 | 4,255.00 | 4,115.00 | 4,180.00 | 3,728.74 | 105,318 |
| 2021-11-03 | 4,175.00 | 4,240.00 | 4,120.00 | 4,220.00 | 3,764.42 | 152,555 |
| 2021-11-02 | 4,080.00 | 4,185.00 | 4,080.00 | 4,175.00 | 3,724.27 | 124,739 |
| 2021-11-01 | 4,055.00 | 4,095.00 | 4,005.00 | 4,075.00 | 3,635.07 | 99,285 |
| 2021-10-29 | 4,035.00 | 4,035.00 | 3,975.00 | 3,975.00 | 3,545.87 | 56,993 |
| 2021-10-28 | 4,030.00 | 4,090.00 | 4,000.00 | 4,030.00 | 3,594.93 | 59,506 |
| 2021-10-27 | 4,080.00 | 4,085.00 | 4,000.00 | 4,030.00 | 3,594.93 | 60,140 |
| 2021-10-26 | 4,035.00 | 4,105.00 | 4,035.00 | 4,080.00 | 3,639.53 | 65,841 |
| 2021-10-25 | 3,960.00 | 4,060.00 | 3,945.00 | 4,060.00 | 3,621.69 | 109,574 |
| 2021-10-22 | 4,005.00 | 4,055.00 | 3,975.00 | 3,995.00 | 3,563.71 | 80,596 |
| 2021-10-21 | 4,035.00 | 4,040.00 | 3,980.00 | 4,005.00 | 3,572.63 | 63,384 |
| 2021-10-20 | 4,020.00 | 4,070.00 | 4,015.00 | 4,020.00 | 3,586.01 | 72,103 |
| 2021-10-19 | 3,990.00 | 4,050.00 | 3,990.00 | 4,010.00 | 3,577.09 | 56,872 |
| 2021-10-18 | 4,035.00 | 4,180.00 | 3,950.00 | 4,000.00 | 3,568.17 | 111,328 |
| 2021-10-15 | 3,975.00 | 4,035.00 | 3,940.00 | 4,030.00 | 3,594.93 | 132,153 |
| 2021-10-14 | 3,870.00 | 3,985.00 | 3,840.00 | 3,980.00 | 3,550.33 | 129,280 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 50.0000 KRW |
| 2024-03-14 | 50.0000 KRW |
| 2023-06-29 | 100.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.