Skip to main content
logo
MONITORAPP Co., Ltd. (KOSDAQ:434480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,895.00
+95.00 (3.39%)
At close: Oct 2, 2026

MONITORAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,805.002,920.002,800.002,895.002,895.003.39%82,180
Oct 1, 20262,750.002,830.002,715.002,800.002,800.001.82%20,969
Sep 30, 20262,760.002,785.002,710.002,750.002,750.00-0.54%37,519
Sep 29, 20262,830.002,940.002,700.002,765.002,765.00-1.95%88,371
Sep 28, 20262,800.002,885.002,715.002,820.002,820.000.71%46,174
Sep 23, 20262,865.002,980.002,750.002,800.002,800.001.08%114,150
Sep 22, 20262,940.002,940.002,765.002,770.002,770.00-2.46%49,462
Sep 21, 20262,935.002,995.002,780.002,840.002,840.00-3.07%93,139
Sep 18, 20262,945.003,135.002,885.002,930.002,930.001.03%212,765
Sep 17, 20262,940.002,940.002,755.002,900.002,900.00-1.36%102,150
Sep 16, 20262,965.003,260.002,920.002,940.002,940.00-1.01%637,187
Sep 15, 20263,190.003,230.002,875.002,970.002,970.00-2.30%685,430
Sep 14, 20263,100.003,745.002,965.003,040.003,040.005.01%3,031,246
Sep 11, 20262,800.003,150.002,620.002,895.002,895.0013.75%979,259
Sep 10, 20262,640.002,640.002,540.002,545.002,545.00-3.23%11,440
Sep 9, 20262,695.002,695.002,575.002,630.002,630.000.57%23,431
Sep 8, 20262,700.002,700.002,530.002,615.002,615.000.19%8,398
Sep 7, 20262,665.002,670.002,605.002,610.002,610.00-2.06%3,868
Sep 4, 20262,515.002,665.002,515.002,665.002,665.007.24%12,959
Sep 3, 20262,610.002,610.002,485.002,485.002,485.00-4.79%34,701
Sep 2, 20262,675.002,675.002,540.002,610.002,610.00-2.43%23,556
Sep 1, 20262,700.002,700.002,610.002,675.002,675.00-7,326
Aug 31, 20262,665.002,715.002,595.002,675.002,675.00-21,646
Aug 28, 20262,875.003,100.002,675.002,675.002,675.002.10%344,816
Aug 27, 20262,645.002,720.002,590.002,620.002,620.00-1.87%13,585
Aug 26, 20262,535.002,720.002,535.002,670.002,670.003.69%18,253
Aug 25, 20262,425.002,575.002,425.002,575.002,575.001.38%10,010
Aug 24, 20262,440.002,650.002,440.002,540.002,540.00-7,743
Aug 21, 20262,650.002,650.002,525.002,540.002,540.00-5.22%13,258
Aug 20, 20262,695.002,715.002,620.002,680.002,680.002.10%25,927
Aug 19, 20262,730.002,775.002,625.002,625.002,625.00-4.02%37,778
Aug 18, 20262,825.002,825.002,620.002,735.002,735.00-1.80%39,892
Aug 14, 20262,795.002,810.002,700.002,785.002,785.003.15%39,257
Aug 13, 20262,730.002,750.002,555.002,700.002,700.000.93%49,305
Aug 12, 20262,560.003,155.002,560.002,675.002,675.002.29%343,784
Aug 11, 20262,485.002,665.002,480.002,615.002,615.005.23%54,719
Aug 10, 20262,390.002,500.002,370.002,485.002,485.003.97%64,596
Aug 7, 20262,425.002,425.002,200.002,390.002,390.003.24%37,211
Aug 6, 20262,390.002,390.002,275.002,315.002,315.00-1.49%10,750
Aug 5, 20262,320.002,385.002,225.002,350.002,350.001.73%27,025
Aug 4, 20262,100.002,525.002,100.002,310.002,310.0010.00%148,306
Aug 3, 20262,025.002,175.002,005.002,100.002,100.003.70%43,859
Jul 31, 20261,987.002,180.001,987.002,025.002,025.003.85%22,714
Jul 30, 20261,800.002,065.001,800.001,950.001,950.00-3.70%33,355
Jul 29, 20262,030.002,290.001,949.002,025.002,025.00-4.93%86,944
Jul 28, 20262,170.002,360.002,125.002,130.002,130.00-5.12%40,436
Jul 27, 20262,265.002,360.002,200.002,245.002,245.00-1.54%22,821
Jul 24, 20262,370.002,400.002,275.002,280.002,280.00-1.08%35,619
Jul 23, 20262,110.002,700.002,110.002,305.002,305.009.24%249,805
Jul 22, 20262,250.002,275.002,110.002,110.002,110.00-4.09%16,159