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
2025-01-233,075.003,100.003,025.003,050.002,976.86117,813
2025-01-223,150.003,170.003,080.003,085.003,011.02218,270
2025-01-213,175.003,205.003,130.003,150.003,074.46302,259
2025-01-203,135.003,180.003,105.003,155.003,079.34334,888
2025-01-173,045.003,175.003,020.003,115.003,040.30424,123
2025-01-163,075.003,080.003,035.003,045.002,971.98138,292
2025-01-153,105.003,145.003,020.003,050.002,976.86233,795
2025-01-143,070.003,125.003,040.003,100.003,025.66240,270
2025-01-133,065.003,370.003,050.003,065.002,991.501,928,611
2025-01-103,075.003,080.003,035.003,070.002,996.38115,359
2025-01-093,090.003,110.003,035.003,075.003,001.26289,049
2025-01-083,115.003,155.003,055.003,075.003,001.26619,399
2025-01-073,120.003,140.003,050.003,080.003,006.14442,483
2025-01-063,025.003,190.003,025.003,110.003,035.421,422,496
2025-01-032,990.003,045.002,970.003,020.002,947.58228,191
2025-01-022,920.003,040.002,900.003,015.002,942.70251,194
2024-12-302,800.002,905.002,800.002,905.002,835.34100,022
2024-12-272,850.002,905.002,830.002,840.002,771.89182,332
2024-12-262,985.003,000.002,860.002,865.002,796.30315,424
2024-12-243,000.003,050.002,935.002,975.002,903.66205,560
2024-12-232,930.003,025.002,930.003,020.002,947.58185,929
2024-12-202,965.002,965.002,880.002,925.002,854.86266,310
2024-12-192,995.003,020.002,960.002,965.002,893.90270,850
2024-12-183,045.003,070.002,965.003,055.002,981.74330,530
2024-12-173,130.003,150.002,950.003,040.002,967.10440,313
2024-12-163,290.003,290.003,125.003,130.003,054.94749,885
2024-12-133,070.003,250.003,040.003,195.003,118.38934,554
2024-12-123,155.003,180.003,045.003,100.003,025.66907,974
2024-12-112,930.003,300.002,905.003,210.003,133.025,736,585
2024-12-102,730.002,900.002,730.002,875.002,806.06966,571
2024-12-092,705.002,805.002,655.002,720.002,654.77847,080
2024-12-062,735.002,795.002,670.002,750.002,684.05875,934
2024-12-052,770.002,805.002,710.002,760.002,693.81744,345
2024-12-042,710.002,885.002,710.002,750.002,684.051,739,756
2024-12-032,765.002,870.002,765.002,795.002,727.97823,887
2024-12-022,960.002,995.002,800.002,800.002,732.852,327,949
2024-11-292,810.003,470.002,765.003,080.003,006.1416,965,221
2024-11-282,665.002,730.002,640.002,710.002,645.01157,098
2024-11-272,705.002,710.002,650.002,665.002,601.09306,069
2024-11-262,720.002,730.002,680.002,705.002,640.13192,744
2024-11-252,795.002,815.002,695.002,725.002,659.65561,937
2024-11-222,735.002,800.002,705.002,790.002,723.09208,982
2024-11-212,805.002,820.002,700.002,700.002,635.25794,853
2024-11-202,880.002,905.002,795.002,805.002,737.73248,100
2024-11-192,920.002,930.002,865.002,880.002,810.94139,467
2024-11-182,875.002,950.002,840.002,920.002,849.98244,802
2024-11-152,865.002,895.002,800.002,860.002,791.41426,688
2024-11-142,970.003,035.002,865.002,880.002,810.94540,944
2024-11-133,060.003,095.002,970.002,970.002,898.78548,627
2024-11-123,070.003,175.003,035.003,070.002,996.38800,886
2024-11-113,330.003,340.003,105.003,105.003,030.541,057,679
2024-11-083,800.004,000.003,080.003,330.003,250.1410,141,100
2024-11-073,935.004,090.003,925.004,045.003,948.00900,462
2024-11-064,000.004,050.003,870.003,930.003,835.76768,074
2024-11-053,940.003,985.003,885.003,930.003,835.76364,697
2024-11-043,900.004,000.003,815.003,900.003,806.47517,330
2024-11-013,880.003,950.003,810.003,900.003,806.47591,372
2024-10-313,750.003,970.003,625.003,915.003,821.121,964,613
2024-10-303,570.003,740.003,570.003,675.003,586.87605,453
2024-10-293,545.003,765.003,515.003,590.003,503.911,242,933
← NewerPage 8 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.