MONITORAPP Co., Ltd. (KOSDAQ:434480)
South Korea · Delayed Price · Currency is KRW 4,570.00
-260.00 (-5.38%)
At close: Oct 24, 2025
MONITORAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,480.00 | 4,485.00 | 4,235.00 | 4,285.00 | 4,285.00 | -4.78% | 261,589 |
| Oct 29, 2025 | 4,425.00 | 4,775.00 | 4,370.00 | 4,500.00 | 4,500.00 | 1.93% | 803,692 |
| Oct 28, 2025 | 4,400.00 | 4,680.00 | 4,365.00 | 4,415.00 | 4,415.00 | -0.45% | 407,242 |
| Oct 27, 2025 | 4,570.00 | 4,650.00 | 4,400.00 | 4,435.00 | 4,435.00 | -2.95% | 482,292 |
| Oct 24, 2025 | 4,795.00 | 4,940.00 | 4,510.00 | 4,570.00 | 4,570.00 | -5.38% | 852,395 |
| Oct 23, 2025 | 4,430.00 | 5,300.00 | 4,430.00 | 4,830.00 | 4,830.00 | 8.30% | 7,651,717 |
| Oct 22, 2025 | 4,160.00 | 5,020.00 | 4,090.00 | 4,460.00 | 4,460.00 | 7.21% | 5,982,136 |
| Oct 21, 2025 | 4,135.00 | 4,320.00 | 4,075.00 | 4,160.00 | 4,160.00 | 1.34% | 300,684 |
| Oct 20, 2025 | 4,125.00 | 4,195.00 | 4,095.00 | 4,105.00 | 4,105.00 | -0.61% | 88,638 |
| Oct 17, 2025 | 4,250.00 | 4,290.00 | 4,105.00 | 4,130.00 | 4,130.00 | -3.95% | 219,339 |
| Oct 16, 2025 | 4,425.00 | 4,425.00 | 4,275.00 | 4,300.00 | 4,300.00 | -1.83% | 160,690 |
| Oct 15, 2025 | 4,320.00 | 4,390.00 | 4,275.00 | 4,380.00 | 4,380.00 | 1.39% | 104,643 |
| Oct 14, 2025 | 4,430.00 | 4,470.00 | 4,275.00 | 4,320.00 | 4,320.00 | -2.48% | 242,438 |
| Oct 13, 2025 | 4,405.00 | 4,480.00 | 4,305.00 | 4,430.00 | 4,430.00 | -1.01% | 154,328 |
| Oct 10, 2025 | 4,450.00 | 4,580.00 | 4,375.00 | 4,475.00 | 4,475.00 | 0.56% | 234,239 |
| Oct 2, 2025 | 4,520.00 | 4,570.00 | 4,370.00 | 4,450.00 | 4,450.00 | -1.11% | 238,067 |
| Oct 1, 2025 | 4,570.00 | 4,795.00 | 4,445.00 | 4,500.00 | 4,500.00 | -3.23% | 601,622 |
| Sep 30, 2025 | 4,715.00 | 4,945.00 | 4,560.00 | 4,650.00 | 4,650.00 | -1.59% | 1,652,374 |
| Sep 29, 2025 | 4,480.00 | 5,140.00 | 4,480.00 | 4,725.00 | 4,725.00 | 9.12% | 5,828,053 |
| Sep 26, 2025 | 4,600.00 | 4,610.00 | 4,290.00 | 4,330.00 | 4,330.00 | -5.87% | 523,616 |
| Sep 25, 2025 | 4,830.00 | 4,830.00 | 4,595.00 | 4,600.00 | 4,600.00 | -5.64% | 612,604 |
| Sep 24, 2025 | 4,650.00 | 5,430.00 | 4,640.00 | 4,875.00 | 4,875.00 | 4.39% | 7,307,834 |
| Sep 23, 2025 | 4,900.00 | 5,050.00 | 4,550.00 | 4,670.00 | 4,670.00 | -3.21% | 2,348,459 |
| Sep 22, 2025 | 4,685.00 | 5,400.00 | 4,535.00 | 4,825.00 | 4,825.00 | 5.81% | 7,376,353 |
| Sep 19, 2025 | 4,510.00 | 5,120.00 | 4,465.00 | 4,560.00 | 4,560.00 | 2.01% | 3,625,349 |
| Sep 18, 2025 | 4,330.00 | 4,600.00 | 4,265.00 | 4,470.00 | 4,470.00 | 4.81% | 810,258 |
| Sep 17, 2025 | 4,250.00 | 4,400.00 | 4,130.00 | 4,265.00 | 4,265.00 | 1.91% | 389,868 |
| Sep 16, 2025 | 4,295.00 | 4,300.00 | 4,185.00 | 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 | 4,200.00 | -1.06% | 55,721 |
| Sep 12, 2025 | 4,290.00 | 4,300.00 | 4,215.00 | 4,245.00 | 4,245.00 | -1.05% | 99,882 |
| Sep 11, 2025 | 4,280.00 | 4,385.00 | 4,150.00 | 4,290.00 | 4,290.00 | 0.70% | 156,727 |
| Sep 10, 2025 | 4,550.00 | 4,550.00 | 4,240.00 | 4,260.00 | 4,260.00 | 0.24% | 920,227 |
| Sep 9, 2025 | 4,200.00 | 4,280.00 | 4,145.00 | 4,250.00 | 4,250.00 | 1.19% | 89,434 |
| Sep 8, 2025 | 4,130.00 | 4,225.00 | 4,130.00 | 4,200.00 | 4,200.00 | 0.36% | 66,941 |
| Sep 5, 2025 | 4,165.00 | 4,235.00 | 4,145.00 | 4,185.00 | 4,185.00 | -0.12% | 50,276 |
| Sep 4, 2025 | 4,170.00 | 4,205.00 | 4,110.00 | 4,190.00 | 4,190.00 | 1.70% | 76,029 |
| Sep 3, 2025 | 4,130.00 | 4,190.00 | 4,075.00 | 4,120.00 | 4,120.00 | 1.60% | 111,377 |
| Sep 2, 2025 | 4,415.00 | 4,490.00 | 4,045.00 | 4,055.00 | 4,055.00 | 0.50% | 637,463 |
| Sep 1, 2025 | 4,130.00 | 4,180.00 | 4,010.00 | 4,035.00 | 4,035.00 | -4.04% | 54,592 |
| Aug 29, 2025 | 4,145.00 | 4,220.00 | 4,100.00 | 4,205.00 | 4,205.00 | 1.45% | 62,722 |
| Aug 28, 2025 | 4,135.00 | 4,165.00 | 4,090.00 | 4,145.00 | 4,145.00 | - | 23,771 |
| Aug 27, 2025 | 4,135.00 | 4,175.00 | 4,060.00 | 4,145.00 | 4,145.00 | 0.24% | 30,671 |
| Aug 26, 2025 | 4,135.00 | 4,160.00 | 4,070.00 | 4,135.00 | 4,135.00 | - | 39,006 |
| Aug 25, 2025 | 4,260.00 | 4,260.00 | 4,070.00 | 4,135.00 | 4,135.00 | 0.85% | 38,359 |
| Aug 22, 2025 | 4,105.00 | 4,150.00 | 3,890.00 | 4,100.00 | 4,100.00 | -0.12% | 40,745 |
| Aug 21, 2025 | 4,075.00 | 4,135.00 | 3,815.00 | 4,105.00 | 4,105.00 | 1.11% | 45,264 |
| Aug 20, 2025 | 4,140.00 | 4,140.00 | 3,960.00 | 4,060.00 | 4,060.00 | -2.99% | 76,258 |
| Aug 19, 2025 | 4,195.00 | 4,270.00 | 4,120.00 | 4,185.00 | 4,185.00 | -0.12% | 29,304 |
| Aug 18, 2025 | 4,225.00 | 4,320.00 | 4,160.00 | 4,190.00 | 4,190.00 | -1.76% | 22,321 |
| Aug 14, 2025 | 4,240.00 | 4,290.00 | 4,175.00 | 4,265.00 | 4,265.00 | 0.12% | 50,215 |