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
2025-10-242,345.002,380.002,330.002,370.002,313.1755,357
2025-10-232,390.002,390.002,330.002,360.002,303.4169,696
2025-10-222,375.002,375.002,350.002,375.002,318.0538,250
2025-10-212,360.002,385.002,360.002,375.002,318.0549,482
2025-10-202,325.002,375.002,300.002,360.002,303.41103,947
2025-10-172,385.002,395.002,330.002,345.002,288.7776,275
2025-10-162,400.002,415.002,265.002,385.002,327.81101,180
2025-10-152,370.002,405.002,370.002,405.002,347.3347,354
2025-10-142,355.002,380.002,335.002,350.002,293.6570,319
2025-10-132,280.002,360.002,275.002,355.002,298.5345,098
2025-10-102,360.002,380.002,315.002,340.002,283.88142,696
2025-10-022,365.002,400.002,365.002,380.002,322.9347,913
2025-10-012,435.002,445.002,350.002,355.002,298.53260,481
2025-09-302,440.002,465.002,435.002,440.002,381.4956,222
2025-09-292,455.002,485.002,455.002,465.002,405.8921,953
2025-09-262,505.002,530.002,450.002,475.002,415.6551,091
2025-09-252,495.002,550.002,495.002,520.002,459.5769,745
2025-09-242,465.002,500.002,465.002,485.002,425.4135,196
2025-09-232,500.002,510.002,465.002,485.002,425.4138,721
2025-09-222,515.002,520.002,490.002,500.002,440.0556,674
2025-09-192,495.002,530.002,490.002,515.002,454.6936,286
2025-09-182,485.002,495.002,470.002,495.002,435.1733,415
2025-09-172,475.002,480.002,450.002,480.002,420.5320,103
2025-09-162,460.002,495.002,450.002,475.002,415.6528,137
2025-09-152,470.002,485.002,445.002,460.002,401.0174,620
2025-09-122,465.002,515.002,460.002,490.002,430.2937,393
2025-09-112,480.002,485.002,465.002,470.002,410.7717,305
2025-09-102,465.002,485.002,445.002,470.002,410.7739,773
2025-09-092,460.002,485.002,460.002,475.002,415.6518,293
2025-09-082,480.002,485.002,460.002,480.002,420.5319,400
2025-09-052,495.002,495.002,455.002,475.002,415.6519,748
2025-09-042,460.002,485.002,450.002,480.002,420.5324,447
2025-09-032,480.002,490.002,430.002,470.002,410.7712,354
2025-09-022,440.002,480.002,440.002,480.002,420.5332,900
2025-09-012,465.002,510.002,445.002,460.002,401.0134,175
2025-08-292,475.002,495.002,470.002,470.002,410.7729,829
2025-08-282,500.002,530.002,495.002,495.002,435.1729,251
2025-08-272,500.002,530.002,495.002,510.002,449.8165,771
2025-08-262,455.002,695.002,450.002,505.002,444.93471,695
2025-08-252,460.002,500.002,455.002,480.002,420.5321,331
2025-08-222,420.002,470.002,420.002,460.002,401.0137,051
2025-08-212,415.002,480.002,415.002,430.002,371.7394,472
2025-08-202,470.002,490.002,395.002,435.002,376.61130,859
2025-08-192,535.002,550.002,455.002,470.002,410.77224,117
2025-08-182,580.002,580.002,545.002,550.002,488.8547,967
2025-08-142,600.002,605.002,575.002,585.002,523.0139,607
2025-08-132,620.002,620.002,580.002,600.002,537.6522,536
2025-08-122,605.002,635.002,600.002,605.002,542.5345,819
2025-08-112,605.002,645.002,605.002,620.002,557.1748,342
2025-08-082,605.002,625.002,600.002,605.002,542.5327,196
2025-08-072,615.002,620.002,600.002,620.002,557.1730,312
2025-08-062,600.002,620.002,580.002,620.002,557.1741,852
2025-08-052,590.002,610.002,575.002,595.002,532.7724,634
2025-08-042,600.002,610.002,590.002,590.002,527.8914,508
2025-08-012,620.002,620.002,570.002,595.002,532.7758,625
2025-07-312,620.002,620.002,600.002,620.002,557.1728,491
2025-07-302,620.002,625.002,600.002,600.002,537.6548,522
2025-07-292,595.002,620.002,580.002,620.002,557.1738,247
2025-07-282,630.002,630.002,600.002,600.002,537.6549,129
2025-07-252,585.002,735.002,580.002,630.002,566.93209,932
← NewerPage 5 of 21 · 1,226 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.