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
2024-10-283,150.003,570.003,150.003,545.003,459.992,529,125
2024-10-253,040.003,160.003,035.003,150.003,074.46232,881
2024-10-243,035.003,090.003,005.003,040.002,967.1098,069
2024-10-233,045.003,090.003,020.003,045.002,971.98129,805
2024-10-223,110.003,130.003,030.003,050.002,976.86161,581
2024-10-213,085.003,150.003,085.003,110.003,035.4291,876
2024-10-183,120.003,140.003,060.003,075.003,001.26159,225
2024-10-173,085.003,115.003,080.003,115.003,040.3090,356
2024-10-163,115.003,135.003,045.003,075.003,001.26217,564
2024-10-153,135.003,175.003,125.003,155.003,079.34156,163
2024-10-143,115.003,160.003,100.003,155.003,079.34101,999
2024-10-113,115.003,165.003,090.003,115.003,040.30132,604
2024-10-103,120.003,150.003,110.003,115.003,040.3072,814
2024-10-083,160.003,180.003,110.003,120.003,045.1871,100
2024-10-073,125.003,150.003,110.003,150.003,074.4655,023
2024-10-043,070.003,195.003,070.003,120.003,045.1879,222
2024-10-023,100.003,130.003,080.003,090.003,015.90168,798
2024-09-303,190.003,215.003,135.003,150.003,074.46221,214
2024-09-273,215.003,265.003,195.003,210.003,133.02189,792
2024-09-263,185.003,245.003,180.003,235.003,157.42174,389
2024-09-253,170.003,215.003,150.003,185.003,108.62177,179
2024-09-243,180.003,180.003,140.003,180.003,103.74116,599
2024-09-233,150.003,180.003,090.003,175.003,098.86114,882
2024-09-203,175.003,220.003,160.003,175.003,098.86141,742
2024-09-193,185.003,195.003,125.003,170.003,093.98119,160
2024-09-133,220.003,240.003,150.003,150.003,074.46145,973
2024-09-123,145.003,250.003,115.003,220.003,142.78415,382
2024-09-113,050.003,155.003,050.003,100.003,025.66355,036
2024-09-103,090.003,145.003,040.003,045.002,971.98264,482
2024-09-093,005.003,305.002,960.003,100.003,025.661,248,041
2024-09-063,090.003,115.003,015.003,055.002,981.74314,964
2024-09-053,155.003,225.003,080.003,125.003,050.06286,494
2024-09-043,100.003,180.003,090.003,125.003,050.06422,161
2024-09-033,140.003,255.003,140.003,225.003,147.66310,513
2024-09-023,185.003,220.003,115.003,140.003,064.70336,917
2024-08-303,070.003,180.003,070.003,175.003,098.86384,544
2024-08-293,290.003,295.003,040.003,040.002,967.10811,912
2024-08-283,240.003,345.003,230.003,290.003,211.10799,514
2024-08-273,130.003,250.003,125.003,190.003,113.50684,262
2024-08-263,270.003,350.003,165.003,185.003,108.62946,442
2024-08-233,360.003,415.003,285.003,295.003,215.981,150,481
2024-08-223,680.003,685.003,345.003,465.003,381.912,404,700
2024-08-214,080.004,080.003,650.003,730.003,640.552,359,111
2024-08-203,955.004,170.003,900.004,040.003,943.125,915,987
2024-08-193,915.004,235.003,800.004,000.003,904.0816,496,119
2024-08-163,270.004,050.003,270.003,960.003,865.0427,385,980
2024-08-143,210.003,355.003,100.003,265.003,186.701,357,132
2024-08-133,360.003,360.003,155.003,180.003,103.74771,660
2024-08-123,500.003,505.003,310.003,320.003,240.381,185,057
2024-08-093,435.003,560.003,340.003,495.003,411.194,396,498
2024-08-083,055.003,470.002,980.003,340.003,259.908,254,474
2024-08-072,860.003,080.002,860.003,055.002,981.74310,530
2024-08-062,690.002,920.002,690.002,890.002,820.70288,478
2024-08-053,010.003,070.002,695.002,730.002,664.53552,089
2024-08-023,080.003,160.003,065.003,090.003,015.90135,006
2024-08-013,085.003,195.003,085.003,140.003,064.70185,191
2024-07-313,010.003,080.003,010.003,080.003,006.14124,622
2024-07-303,065.003,090.003,030.003,030.002,957.3486,564
2024-07-293,055.003,105.003,000.003,090.003,015.90153,605
2024-07-263,065.003,100.003,055.003,070.002,996.3899,316
← NewerPage 9 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.