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
2025-04-242,970.003,005.002,925.002,965.002,893.90162,402
2025-04-232,980.003,010.002,950.002,970.002,898.78172,978
2025-04-223,000.003,165.002,965.002,975.002,903.661,280,343
2025-04-213,000.003,050.002,955.003,015.002,942.70350,097
2025-04-182,955.003,000.002,905.002,990.002,918.30231,767
2025-04-172,940.002,965.002,915.002,930.002,859.74123,650
2025-04-162,965.003,010.002,925.002,925.002,854.86267,707
2025-04-152,960.002,995.002,925.002,965.002,893.90352,122
2025-04-142,985.003,015.002,925.002,970.002,898.78314,311
2025-04-112,970.003,025.002,935.002,995.002,923.18277,892
2025-04-103,045.003,045.002,945.002,995.002,923.18408,324
2025-04-093,060.003,060.002,865.002,940.002,869.50579,794
2025-04-082,930.003,040.002,855.003,035.002,962.22692,832
2025-04-073,025.003,135.002,850.002,895.002,825.581,988,991
2025-04-042,840.003,035.002,770.002,990.002,918.301,280,989
2025-04-032,860.002,905.002,820.002,845.002,776.77327,065
2025-04-022,830.002,910.002,820.002,895.002,825.58420,922
2025-04-012,800.003,030.002,740.002,830.002,762.133,083,465
2025-03-312,700.002,965.002,685.002,700.002,635.251,265,297
2025-03-282,820.002,835.002,745.002,750.002,684.05267,052
2025-03-272,805.002,915.002,795.002,820.002,752.37176,222
2025-03-262,790.002,835.002,790.002,815.002,747.4985,191
2025-03-252,810.002,840.002,775.002,790.002,723.0970,619
2025-03-242,805.002,860.002,800.002,805.002,737.7377,673
2025-03-212,830.002,855.002,765.002,815.002,747.4984,026
2025-03-202,860.002,875.002,800.002,825.002,757.2580,032
2025-03-192,880.002,900.002,840.002,860.002,791.41139,227
2025-03-182,890.002,920.002,860.002,880.002,810.9493,467
2025-03-172,880.003,065.002,875.002,890.002,820.70676,788
2025-03-142,840.002,875.002,835.002,845.002,776.7766,984
2025-03-132,925.002,925.002,845.002,860.002,791.41103,382
2025-03-122,835.002,890.002,835.002,880.002,810.9454,020
2025-03-112,835.002,850.002,770.002,835.002,767.01111,933
2025-03-102,845.002,865.002,825.002,860.002,791.4177,793
2025-03-072,835.002,910.002,835.002,860.002,791.41165,899
2025-03-062,895.002,910.002,860.002,875.002,806.06113,120
2025-03-052,860.002,940.002,860.002,895.002,825.58122,597
2025-03-042,915.002,935.002,840.002,875.002,806.06183,714
2025-02-282,970.002,975.002,915.002,945.002,874.38184,743
2025-02-272,975.002,995.002,955.002,975.002,903.6658,740
2025-02-263,000.003,040.002,955.002,990.002,918.30159,532
2025-02-253,005.003,060.002,995.003,000.002,928.06106,468
2025-02-243,040.003,075.002,990.003,045.002,971.98270,517
2025-02-212,970.003,000.002,965.002,965.002,893.9046,279
2025-02-202,960.003,020.002,960.002,980.002,908.54124,470
2025-02-192,920.002,980.002,920.002,980.002,908.54109,754
2025-02-182,935.002,980.002,900.002,925.002,854.8669,177
2025-02-172,950.002,965.002,930.002,945.002,874.3886,335
2025-02-142,955.002,980.002,920.002,935.002,864.6264,916
2025-02-132,885.002,970.002,885.002,960.002,889.02134,716
2025-02-122,915.002,935.002,860.002,910.002,840.2294,063
2025-02-112,865.002,925.002,840.002,895.002,825.5893,683
2025-02-102,850.002,935.002,840.002,890.002,820.70128,090
2025-02-072,920.002,930.002,830.002,860.002,791.41460,560
2025-02-062,940.002,960.002,925.002,925.002,854.86225,739
2025-02-052,935.002,960.002,930.002,945.002,874.38113,177
2025-02-042,935.002,975.002,925.002,935.002,864.62153,724
2025-02-032,970.002,985.002,905.002,950.002,879.26322,732
2025-01-312,955.003,060.002,955.002,985.002,913.42154,253
2025-01-243,050.003,090.002,995.003,000.002,928.06121,407
← NewerPage 7 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.