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
2026-01-212,380.002,695.002,235.002,250.002,196.0410,455,850
2026-01-202,020.002,595.002,015.002,210.002,157.009,001,606
2026-01-192,030.002,040.002,020.002,025.001,976.44111,964
2026-01-162,025.002,050.002,010.002,025.001,976.44106,876
2026-01-152,075.002,095.002,025.002,025.001,976.44176,567
2026-01-142,015.002,425.001,993.002,075.002,025.242,102,997
2026-01-132,020.002,030.001,994.001,995.001,947.16123,833
2026-01-122,050.002,060.002,010.002,015.001,966.6880,406
2026-01-092,035.002,050.002,020.002,025.001,976.4431,373
2026-01-082,125.002,125.002,015.002,040.001,991.08156,587
2026-01-072,150.002,155.002,090.002,100.002,049.64132,346
2026-01-062,140.002,190.002,140.002,160.002,108.2064,185
2026-01-052,170.002,170.002,145.002,150.002,098.4440,369
2026-01-022,125.002,185.002,125.002,170.002,117.9637,383
2025-12-302,135.002,155.002,125.002,130.002,078.9228,692
2025-12-292,145.002,155.002,115.002,145.002,093.5646,821
2025-12-262,160.002,180.002,140.002,145.002,093.5620,762
2025-12-242,155.002,160.002,140.002,155.002,103.3215,551
2025-12-232,200.002,200.002,140.002,150.002,098.4499,191
2025-12-222,190.002,210.002,180.002,200.002,147.2427,538
2025-12-192,190.002,210.002,180.002,190.002,137.4837,166
2025-12-182,175.002,230.002,175.002,195.002,142.3643,526
2025-12-172,200.002,220.002,185.002,220.002,166.7650,354
2025-12-162,200.002,240.002,170.002,175.002,122.8446,047
2025-12-152,215.002,235.002,200.002,225.002,171.6459,060
2025-12-122,220.002,230.002,205.002,215.002,161.8823,044
2025-12-112,225.002,235.002,210.002,215.002,161.8831,464
2025-12-102,205.002,230.002,195.002,220.002,166.7660,574
2025-12-092,180.002,210.002,175.002,205.002,152.1245,279
2025-12-082,215.002,230.002,180.002,205.002,152.1254,269
2025-12-052,205.002,220.002,190.002,215.002,161.8841,879
2025-12-042,250.002,270.002,200.002,215.002,161.8821,833
2025-12-032,235.002,250.002,220.002,225.002,171.6433,649
2025-12-022,185.002,265.002,185.002,250.002,196.0451,172
2025-12-012,200.002,270.002,200.002,200.002,147.2439,013
2025-11-282,155.002,205.002,155.002,200.002,147.2427,121
2025-11-272,155.002,190.002,150.002,160.002,108.2030,976
2025-11-262,155.002,185.002,145.002,165.002,113.08111,196
2025-11-252,185.002,220.002,150.002,155.002,103.3293,063
2025-11-242,205.002,225.002,190.002,200.002,147.2427,946
2025-11-212,250.002,255.002,200.002,220.002,166.7635,530
2025-11-202,145.002,250.002,145.002,245.002,191.1661,674
2025-11-192,150.002,185.002,125.002,140.002,088.6877,486
2025-11-182,205.002,230.002,135.002,135.002,083.8049,512
2025-11-172,275.002,275.002,200.002,220.002,166.7632,205
2025-11-142,270.002,290.002,230.002,230.002,176.5252,914
2025-11-132,240.002,325.002,240.002,285.002,230.2077,836
2025-11-122,210.002,240.002,210.002,240.002,186.2842,321
2025-11-112,170.002,240.002,170.002,205.002,152.1284,501
2025-11-102,195.002,235.002,175.002,220.002,166.7666,689
2025-11-072,165.002,200.002,130.002,195.002,142.3665,218
2025-11-062,205.002,210.002,140.002,185.002,132.6060,942
2025-11-052,210.002,235.002,125.002,175.002,122.8486,671
2025-11-042,135.002,235.002,110.002,210.002,157.00142,138
2025-11-032,270.002,270.002,130.002,155.002,103.32192,953
2025-10-312,300.002,305.002,235.002,270.002,215.56116,560
2025-10-302,360.002,360.002,285.002,300.002,244.84121,639
2025-10-292,335.002,360.002,315.002,360.002,303.4176,417
2025-10-282,350.002,370.002,340.002,360.002,303.4124,324
2025-10-272,360.002,370.002,345.002,350.002,293.6548,754
← NewerPage 4 of 21 · 1,222 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.