Monalisa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,352.00 | 1,418.00 | 1,352.00 | 1,418.00 | 1,418.00 | 31,908 |
| 2026-10-16 | 1,350.00 | 1,419.00 | 1,350.00 | 1,406.00 | 1,406.00 | 51,319 |
| 2026-10-15 | 1,401.00 | 1,401.00 | 1,347.00 | 1,350.00 | 1,350.00 | 93,449 |
| 2026-10-14 | 1,380.00 | 1,416.00 | 1,380.00 | 1,406.00 | 1,406.00 | 31,553 |
| 2026-10-13 | 1,416.00 | 1,416.00 | 1,372.00 | 1,391.00 | 1,391.00 | 88,888 |
| 2026-10-12 | 1,413.00 | 1,441.00 | 1,405.00 | 1,416.00 | 1,416.00 | 176,235 |
| 2026-10-08 | 1,417.00 | 1,449.00 | 1,407.00 | 1,417.00 | 1,417.00 | 99,353 |
| 2026-10-07 | 1,403.00 | 1,460.00 | 1,403.00 | 1,418.00 | 1,418.00 | 96,085 |
| 2026-10-06 | 1,417.00 | 1,423.00 | 1,403.00 | 1,405.00 | 1,405.00 | 61,989 |
| 2026-10-02 | 1,419.00 | 1,430.00 | 1,407.00 | 1,421.00 | 1,421.00 | 34,204 |
| 2026-10-01 | 1,414.00 | 1,419.00 | 1,396.00 | 1,416.00 | 1,416.00 | 25,445 |
| 2026-09-30 | 1,411.00 | 1,415.00 | 1,402.00 | 1,410.00 | 1,410.00 | 55,817 |
| 2026-09-29 | 1,415.00 | 1,415.00 | 1,384.00 | 1,402.00 | 1,402.00 | 33,855 |
| 2026-09-28 | 1,400.00 | 1,428.00 | 1,394.00 | 1,410.00 | 1,410.00 | 59,417 |
| 2026-09-23 | 1,420.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,400.00 | 52,706 |
| 2026-09-22 | 1,440.00 | 1,440.00 | 1,404.00 | 1,418.00 | 1,418.00 | 97,953 |
| 2026-09-21 | 1,449.00 | 1,449.00 | 1,419.00 | 1,424.00 | 1,424.00 | 108,547 |
| 2026-09-18 | 1,465.00 | 1,465.00 | 1,436.00 | 1,449.00 | 1,449.00 | 69,656 |
| 2026-09-17 | 1,451.00 | 1,478.00 | 1,432.00 | 1,454.00 | 1,454.00 | 145,061 |
| 2026-09-16 | 1,460.00 | 1,463.00 | 1,445.00 | 1,453.00 | 1,453.00 | 44,928 |
| 2026-09-15 | 1,450.00 | 1,470.00 | 1,444.00 | 1,460.00 | 1,460.00 | 62,667 |
| 2026-09-14 | 1,460.00 | 1,470.00 | 1,431.00 | 1,451.00 | 1,451.00 | 127,611 |
| 2026-09-11 | 1,470.00 | 1,485.00 | 1,458.00 | 1,459.00 | 1,459.00 | 48,671 |
| 2026-09-10 | 1,475.00 | 1,488.00 | 1,456.00 | 1,475.00 | 1,475.00 | 125,081 |
| 2026-09-09 | 1,495.00 | 1,500.00 | 1,481.00 | 1,483.00 | 1,483.00 | 73,593 |
| 2026-09-08 | 1,492.00 | 1,515.00 | 1,483.00 | 1,491.00 | 1,491.00 | 155,065 |
| 2026-09-07 | 1,515.00 | 1,516.00 | 1,486.00 | 1,492.00 | 1,492.00 | 97,138 |
| 2026-09-04 | 1,504.00 | 1,532.00 | 1,486.00 | 1,504.00 | 1,504.00 | 171,512 |
| 2026-09-03 | 1,487.00 | 1,514.00 | 1,483.00 | 1,500.00 | 1,500.00 | 146,684 |
| 2026-09-02 | 1,524.00 | 1,536.00 | 1,482.00 | 1,483.00 | 1,483.00 | 242,651 |
| 2026-09-01 | 1,516.00 | 1,621.00 | 1,470.00 | 1,537.00 | 1,537.00 | 2,061,996 |
| 2026-08-31 | 1,498.00 | 1,539.00 | 1,476.00 | 1,515.00 | 1,515.00 | 468,355 |
| 2026-08-28 | 1,454.00 | 1,675.00 | 1,445.00 | 1,498.00 | 1,498.00 | 3,556,314 |
| 2026-08-27 | 1,461.00 | 1,482.00 | 1,450.00 | 1,454.00 | 1,454.00 | 76,469 |
| 2026-08-26 | 1,462.00 | 1,474.00 | 1,440.00 | 1,461.00 | 1,461.00 | 80,455 |
| 2026-08-25 | 1,427.00 | 1,465.00 | 1,415.00 | 1,461.00 | 1,461.00 | 64,077 |
| 2026-08-24 | 1,429.00 | 1,465.00 | 1,414.00 | 1,439.00 | 1,439.00 | 81,828 |
| 2026-08-21 | 1,460.00 | 1,460.00 | 1,405.00 | 1,429.00 | 1,429.00 | 109,154 |
| 2026-08-20 | 1,450.00 | 1,473.00 | 1,431.00 | 1,449.00 | 1,449.00 | 86,676 |
| 2026-08-19 | 1,462.00 | 1,475.00 | 1,415.00 | 1,441.00 | 1,441.00 | 105,713 |
| 2026-08-18 | 1,530.00 | 1,532.00 | 1,454.00 | 1,462.00 | 1,462.00 | 246,839 |
| 2026-08-14 | 1,504.00 | 1,529.00 | 1,493.00 | 1,527.00 | 1,527.00 | 289,699 |
| 2026-08-13 | 1,534.00 | 1,547.00 | 1,500.00 | 1,503.00 | 1,503.00 | 369,093 |
| 2026-08-12 | 1,518.00 | 1,536.00 | 1,501.00 | 1,529.00 | 1,529.00 | 272,841 |
| 2026-08-11 | 1,507.00 | 1,585.00 | 1,480.00 | 1,518.00 | 1,518.00 | 1,536,533 |
| 2026-08-10 | 1,437.00 | 1,510.00 | 1,437.00 | 1,510.00 | 1,510.00 | 318,118 |
| 2026-08-07 | 1,437.00 | 1,465.00 | 1,417.00 | 1,437.00 | 1,437.00 | 157,082 |
| 2026-08-06 | 1,445.00 | 1,464.00 | 1,419.00 | 1,436.00 | 1,436.00 | 241,537 |
| 2026-08-05 | 1,444.00 | 1,481.00 | 1,438.00 | 1,442.00 | 1,442.00 | 337,793 |
| 2026-08-04 | 1,400.00 | 1,502.00 | 1,400.00 | 1,441.00 | 1,441.00 | 792,884 |
| 2026-08-03 | 1,390.00 | 1,450.00 | 1,381.00 | 1,392.00 | 1,392.00 | 435,312 |
| 2026-07-31 | 1,380.00 | 1,415.00 | 1,364.00 | 1,389.00 | 1,389.00 | 433,149 |
| 2026-07-30 | 1,275.00 | 1,413.00 | 1,275.00 | 1,344.00 | 1,344.00 | 579,401 |
| 2026-07-29 | 1,394.00 | 1,430.00 | 1,309.00 | 1,317.00 | 1,317.00 | 741,812 |
| 2026-07-28 | 1,475.00 | 1,539.00 | 1,380.00 | 1,390.00 | 1,390.00 | 1,718,785 |
| 2026-07-27 | 1,442.00 | 1,650.00 | 1,423.00 | 1,498.00 | 1,498.00 | 8,643,023 |
| 2026-07-24 | 1,580.00 | 1,614.00 | 1,440.00 | 1,441.00 | 1,441.00 | 1,872,879 |
| 2026-07-23 | 1,730.00 | 1,749.00 | 1,585.00 | 1,586.00 | 1,586.00 | 5,460,257 |
| 2026-07-22 | 1,740.00 | 1,969.00 | 1,650.00 | 1,659.00 | 1,659.00 | 26,006,541 |
| 2026-07-21 | 1,848.00 | 2,050.00 | 1,544.00 | 1,689.00 | 1,689.00 | 42,271,749 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 50.0000 KRW |
| 2024-03-14 | 50.0000 KRW |
| 2023-06-29 | 100.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.