Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 012690.KO stock page

Monalisa historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-212,355.002,410.002,285.002,295.002,295.00739,812
2026-04-202,370.002,390.002,325.002,335.002,335.00352,047
2026-04-172,360.002,420.002,345.002,375.002,375.00961,519
2026-04-162,300.002,390.002,295.002,350.002,350.00636,664
2026-04-152,290.002,305.002,250.002,285.002,285.00354,604
2026-04-142,275.002,310.002,265.002,285.002,285.00357,130
2026-04-132,295.002,340.002,265.002,275.002,275.00319,986
2026-04-102,220.002,280.002,220.002,255.002,255.00242,973
2026-04-092,195.002,230.002,180.002,220.002,220.00240,095
2026-04-082,210.002,235.002,190.002,195.002,195.00334,924
2026-04-072,240.002,255.002,195.002,195.002,195.00509,122
2026-04-062,295.002,445.002,235.002,240.002,240.002,900,895
2026-04-032,220.002,265.002,210.002,250.002,250.00391,067
2026-04-022,240.002,315.002,190.002,200.002,200.001,134,593
2026-04-012,275.002,285.002,200.002,220.002,220.00705,237
2026-03-312,340.002,455.002,215.002,245.002,245.001,787,012
2026-03-302,580.002,610.002,280.002,280.002,280.003,573,487
2026-03-272,175.002,665.002,155.002,465.002,465.0020,549,189
2026-03-262,055.002,230.002,055.002,115.002,115.00878,633
2026-03-252,070.002,085.002,050.002,065.002,065.00109,004
2026-03-242,045.002,095.002,020.002,070.002,070.00118,924
2026-03-232,040.002,170.002,005.002,025.002,025.00561,353
2026-03-202,040.002,080.002,020.002,045.002,045.00184,812
2026-03-192,050.002,080.002,025.002,040.002,040.00108,134
2026-03-182,125.002,135.002,075.002,085.002,035.00168,010
2026-03-172,130.002,140.002,075.002,125.002,074.0485,929
2026-03-162,100.002,160.002,090.002,110.002,059.40253,312
2026-03-132,075.002,130.002,040.002,090.002,039.88151,361
2026-03-122,085.002,140.002,060.002,080.002,030.12273,307
2026-03-112,220.002,305.001,999.002,110.002,059.401,593,648
2026-03-102,010.002,450.001,983.002,210.002,157.0012,977,930
2026-03-092,030.002,030.001,938.001,960.001,913.00138,181
2026-03-062,025.002,045.001,997.002,035.001,986.2064,022
2026-03-051,969.002,050.001,969.002,045.001,995.96121,670
2026-03-042,060.002,060.001,939.001,961.001,913.97313,029
2026-03-032,150.002,150.002,065.002,080.002,030.12214,502
2026-02-272,185.002,215.002,150.002,170.002,117.96199,922
2026-02-262,235.002,245.002,175.002,185.002,132.60298,392
2026-02-252,225.002,290.002,220.002,230.002,176.52337,889
2026-02-242,200.002,235.002,190.002,225.002,171.64137,502
2026-02-232,190.002,235.002,190.002,200.002,147.24109,089
2026-02-202,200.002,210.002,180.002,185.002,132.60120,770
2026-02-192,220.002,265.002,185.002,200.002,147.24188,934
2026-02-132,230.002,260.002,215.002,220.002,166.7691,012
2026-02-122,240.002,255.002,210.002,235.002,181.40172,660
2026-02-112,225.002,245.002,215.002,235.002,181.40115,895
2026-02-102,210.002,230.002,200.002,215.002,161.88102,866
2026-02-092,200.002,230.002,190.002,210.002,157.00151,163
2026-02-062,170.002,230.002,120.002,200.002,147.24248,038
2026-02-052,225.002,430.002,155.002,195.002,142.361,052,121
2026-02-042,180.002,215.002,170.002,215.002,161.8885,731
2026-02-032,175.002,205.002,120.002,185.002,132.60186,175
2026-02-022,205.002,235.002,120.002,145.002,093.56201,764
2026-01-302,230.002,290.002,220.002,225.002,171.64205,999
2026-01-292,250.002,290.002,225.002,230.002,176.52241,028
2026-01-282,270.002,290.002,250.002,250.002,196.04312,123
2026-01-272,285.002,390.002,240.002,260.002,205.80617,200
2026-01-262,240.002,435.002,210.002,275.002,220.441,044,003
2026-01-232,260.002,320.002,205.002,235.002,181.40591,122
2026-01-222,295.002,560.002,170.002,235.002,181.403,846,864
← NewerPage 3 of 5 · 245 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.