MONITORAPP Co., Ltd. (KOSDAQ:434480)
South Korea · Delayed Price · Currency is KRW 4,265.00
+80.00 (1.91%)
At close: Sep 17, 2025
MONITORAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4,250.00 | 4,400.00 | 4,130.00 | 4,265.00 | - | 1.91% | 389,868 |
| Sep 16, 2025 | 4,295.00 | 4,300.00 | 4,185.00 | 4,185.00 | - | -0.36% | 88,239 |
| Sep 15, 2025 | 4,245.00 | 4,260.00 | 4,185.00 | 4,200.00 | - | -1.06% | 55,721 |
| Sep 12, 2025 | 4,290.00 | 4,300.00 | 4,215.00 | 4,245.00 | - | -1.05% | 99,882 |
| Sep 11, 2025 | 4,280.00 | 4,385.00 | 4,150.00 | 4,290.00 | - | 0.70% | 156,727 |
| Sep 10, 2025 | 4,550.00 | 4,550.00 | 4,240.00 | 4,260.00 | - | 0.24% | 920,227 |
| Sep 9, 2025 | 4,200.00 | 4,280.00 | 4,145.00 | 4,250.00 | - | 1.19% | 89,434 |
| Sep 8, 2025 | 4,130.00 | 4,225.00 | 4,130.00 | 4,200.00 | - | 0.36% | 66,941 |
| Sep 5, 2025 | 4,165.00 | 4,235.00 | 4,145.00 | 4,185.00 | - | -0.12% | 50,276 |
| Sep 4, 2025 | 4,170.00 | 4,205.00 | 4,110.00 | 4,190.00 | - | 1.70% | 76,029 |
| Sep 3, 2025 | 4,130.00 | 4,190.00 | 4,075.00 | 4,120.00 | - | 1.60% | 111,377 |
| Sep 2, 2025 | 4,415.00 | 4,490.00 | 4,045.00 | 4,055.00 | - | 0.50% | 637,463 |
| Sep 1, 2025 | 4,130.00 | 4,180.00 | 4,010.00 | 4,035.00 | - | -4.04% | 54,592 |
| Aug 29, 2025 | 4,145.00 | 4,220.00 | 4,100.00 | 4,205.00 | - | 1.45% | 62,722 |
| Aug 28, 2025 | 4,135.00 | 4,165.00 | 4,090.00 | 4,145.00 | - | - | 23,771 |
| Aug 27, 2025 | 4,135.00 | 4,175.00 | 4,060.00 | 4,145.00 | - | 0.24% | 30,671 |
| Aug 26, 2025 | 4,135.00 | 4,160.00 | 4,070.00 | 4,135.00 | - | - | 39,006 |
| Aug 25, 2025 | 4,260.00 | 4,260.00 | 4,070.00 | 4,135.00 | - | 0.85% | 38,359 |
| Aug 22, 2025 | 4,105.00 | 4,150.00 | 3,890.00 | 4,100.00 | - | -0.12% | 40,745 |
| Aug 21, 2025 | 4,075.00 | 4,135.00 | 3,815.00 | 4,105.00 | - | 1.11% | 45,264 |
| Aug 20, 2025 | 4,140.00 | 4,140.00 | 3,960.00 | 4,060.00 | - | -2.99% | 76,258 |
| Aug 19, 2025 | 4,195.00 | 4,270.00 | 4,120.00 | 4,185.00 | - | -0.12% | 29,304 |
| Aug 18, 2025 | 4,225.00 | 4,320.00 | 4,160.00 | 4,190.00 | - | -1.76% | 22,321 |
| Aug 14, 2025 | 4,240.00 | 4,290.00 | 4,175.00 | 4,265.00 | - | 0.12% | 50,215 |
| Aug 13, 2025 | 4,245.00 | 4,290.00 | 4,200.00 | 4,260.00 | - | 0.35% | 53,878 |
| Aug 12, 2025 | 4,210.00 | 4,295.00 | 4,190.00 | 4,245.00 | - | 0.59% | 45,308 |
| Aug 11, 2025 | 4,200.00 | 4,325.00 | 4,100.00 | 4,220.00 | - | 1.08% | 135,540 |
| Aug 8, 2025 | 4,135.00 | 4,235.00 | 4,105.00 | 4,175.00 | - | 0.36% | 61,903 |
| Aug 7, 2025 | 4,135.00 | 4,170.00 | 4,080.00 | 4,160.00 | - | 0.97% | 47,532 |
| Aug 6, 2025 | 4,035.00 | 4,165.00 | 3,960.00 | 4,120.00 | - | 2.23% | 74,367 |
| Aug 5, 2025 | 4,040.00 | 4,095.00 | 4,000.00 | 4,030.00 | - | 0.62% | 28,793 |
| Aug 4, 2025 | 3,810.00 | 4,045.00 | 3,810.00 | 4,005.00 | - | 3.35% | 75,009 |
| Aug 1, 2025 | 4,080.00 | 4,115.00 | 3,835.00 | 3,875.00 | - | -6.06% | 127,300 |
| Jul 31, 2025 | 4,055.00 | 4,155.00 | 4,040.00 | 4,125.00 | - | 1.35% | 61,096 |
| Jul 30, 2025 | 4,080.00 | 4,165.00 | 4,070.00 | 4,070.00 | - | -0.25% | 36,452 |
| Jul 29, 2025 | 4,075.00 | 4,195.00 | 4,060.00 | 4,080.00 | - | -0.12% | 47,616 |
| Jul 28, 2025 | 4,220.00 | 4,220.00 | 4,070.00 | 4,085.00 | - | - | 34,191 |
| Jul 25, 2025 | 4,155.00 | 4,155.00 | 4,085.00 | 4,085.00 | - | -1.45% | 69,870 |
| Jul 24, 2025 | 4,210.00 | 4,240.00 | 4,140.00 | 4,145.00 | - | -1.43% | 94,477 |
| Jul 23, 2025 | 4,365.00 | 4,465.00 | 4,180.00 | 4,205.00 | - | -0.83% | 224,308 |
| Jul 22, 2025 | 4,210.00 | 4,430.00 | 4,160.00 | 4,240.00 | - | 0.59% | 393,154 |
| Jul 21, 2025 | 4,345.00 | 4,375.00 | 4,210.00 | 4,215.00 | - | - | 161,025 |
| Jul 18, 2025 | 4,250.00 | 4,300.00 | 4,060.00 | 4,215.00 | - | -0.82% | 237,879 |
| Jul 17, 2025 | 4,460.00 | 4,960.00 | 4,250.00 | 4,250.00 | - | 2.91% | 5,166,273 |
| Jul 16, 2025 | 4,325.00 | 4,325.00 | 4,130.00 | 4,130.00 | - | -1.20% | 32,233 |
| Jul 15, 2025 | 4,265.00 | 4,265.00 | 4,100.00 | 4,180.00 | - | -0.12% | 60,318 |
| Jul 14, 2025 | 4,265.00 | 4,300.00 | 4,170.00 | 4,185.00 | - | -2.22% | 69,995 |
| Jul 11, 2025 | 4,290.00 | 4,360.00 | 4,180.00 | 4,280.00 | - | -0.23% | 55,182 |
| Jul 10, 2025 | 4,375.00 | 4,375.00 | 4,260.00 | 4,290.00 | - | -0.46% | 44,712 |
| Jul 9, 2025 | 4,295.00 | 4,400.00 | 4,250.00 | 4,310.00 | - | 0.35% | 61,131 |