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
2025-07-242,585.002,605.002,580.002,590.002,527.8937,919
2025-07-232,575.002,610.002,575.002,605.002,542.5343,297
2025-07-222,630.002,630.002,585.002,590.002,527.89106,160
2025-07-212,620.002,620.002,550.002,595.002,532.77137,006
2025-07-182,695.002,695.002,535.002,625.002,562.05880,901
2025-07-172,685.002,705.002,655.002,695.002,630.37132,381
2025-07-162,700.002,725.002,670.002,685.002,620.61159,791
2025-07-152,715.002,715.002,695.002,710.002,645.0179,725
2025-07-142,725.002,760.002,700.002,710.002,645.01123,288
2025-07-112,715.002,745.002,715.002,720.002,654.7767,283
2025-07-102,720.002,730.002,710.002,725.002,659.65103,468
2025-07-092,725.002,745.002,710.002,720.002,654.7786,347
2025-07-082,730.002,755.002,720.002,725.002,659.65102,736
2025-07-072,730.002,760.002,725.002,725.002,659.6587,043
2025-07-042,720.002,775.002,720.002,735.002,669.41104,605
2025-07-032,710.002,735.002,710.002,720.002,654.7792,527
2025-07-022,745.002,745.002,695.002,720.002,654.77147,333
2025-07-012,730.002,745.002,720.002,735.002,669.4145,770
2025-06-302,730.002,745.002,725.002,730.002,664.5362,713
2025-06-272,760.002,770.002,735.002,740.002,674.2985,217
2025-06-262,770.002,780.002,735.002,745.002,679.1797,089
2025-06-252,760.002,785.002,755.002,770.002,703.5798,658
2025-06-242,760.002,770.002,745.002,760.002,693.81140,672
2025-06-232,765.002,765.002,725.002,740.002,674.29144,278
2025-06-202,755.002,790.002,750.002,770.002,703.5784,602
2025-06-192,760.002,780.002,755.002,755.002,688.9398,297
2025-06-182,780.002,795.002,755.002,760.002,693.8185,371
2025-06-172,800.002,800.002,760.002,780.002,713.33198,114
2025-06-162,750.002,790.002,735.002,785.002,718.21170,104
2025-06-132,835.002,840.002,750.002,765.002,698.69298,573
2025-06-122,835.002,860.002,820.002,830.002,762.13158,061
2025-06-112,825.002,845.002,815.002,830.002,762.13127,113
2025-06-102,855.002,860.002,815.002,830.002,762.13140,220
2025-06-092,830.002,865.002,810.002,840.002,771.89198,407
2025-06-052,825.002,885.002,825.002,830.002,762.13223,911
2025-06-042,830.002,830.002,785.002,825.002,757.25106,629
2025-06-022,800.002,840.002,795.002,805.002,737.7387,323
2025-05-302,820.002,850.002,800.002,815.002,747.4968,420
2025-05-292,805.002,830.002,795.002,825.002,757.2568,128
2025-05-282,770.002,840.002,740.002,800.002,732.85276,333
2025-05-272,805.002,830.002,765.002,780.002,713.33113,836
2025-05-262,815.002,830.002,780.002,800.002,732.85127,787
2025-05-232,890.002,910.002,815.002,820.002,752.37178,162
2025-05-222,780.002,920.002,770.002,890.002,820.70444,372
2025-05-212,800.002,800.002,765.002,780.002,713.3399,915
2025-05-202,760.002,800.002,750.002,770.002,703.5769,066
2025-05-192,760.002,825.002,715.002,770.002,703.57212,868
2025-05-162,790.002,890.002,775.002,790.002,723.09198,924
2025-05-152,880.002,880.002,815.002,815.002,747.49225,364
2025-05-142,870.002,890.002,855.002,865.002,796.3069,183
2025-05-132,870.002,910.002,855.002,870.002,801.18195,035
2025-05-122,845.002,905.002,845.002,875.002,806.06120,319
2025-05-092,890.002,890.002,835.002,840.002,771.89131,371
2025-05-082,935.002,935.002,870.002,885.002,815.82135,607
2025-05-072,895.002,950.002,850.002,940.002,869.50171,873
2025-05-022,860.002,895.002,845.002,880.002,810.94120,027
2025-04-302,930.002,950.002,875.002,900.002,830.46129,990
2025-04-292,920.003,000.002,870.002,930.002,859.74337,316
2025-04-282,995.003,000.002,855.002,865.002,796.30308,947
2025-04-252,970.002,995.002,945.002,980.002,908.54120,781
← NewerPage 6 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.