Skip to main content
logo
MONITORAPP Co., Ltd. (KOSDAQ:434480)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,260.00
-125.00 (-3.69%)
At close: May 29, 2026

MONITORAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,390.003,500.003,250.003,260.003,260.00-3.69%77,435
May 28, 20263,460.003,580.003,310.003,385.003,385.00-2.45%126,193
May 27, 20263,710.003,710.003,395.003,470.003,470.00-7.84%231,026
May 26, 20263,625.003,825.003,625.003,765.003,765.004.01%155,423
May 22, 20263,595.003,880.003,585.003,620.003,620.004.47%127,820
May 21, 20263,490.003,640.003,460.003,465.003,465.00-0.72%54,891
May 20, 20263,625.003,725.003,445.003,490.003,490.00-4.25%76,929
May 19, 20263,555.003,810.003,555.003,645.003,645.000.41%79,329
May 18, 20263,520.003,835.003,450.003,630.003,630.00-0.95%180,172
May 15, 20263,935.003,960.003,545.003,665.003,665.00-6.86%332,265
May 14, 20264,145.004,290.003,850.003,935.003,935.00-5.07%225,716
May 13, 20264,400.004,400.004,000.004,145.004,145.00-5.80%172,567
May 12, 20264,570.004,600.003,880.004,400.004,400.00-3.93%433,663
May 11, 20264,550.004,605.004,445.004,580.004,580.000.66%251,509
May 8, 20264,680.004,680.004,460.004,550.004,550.00-0.11%440,509
May 7, 20264,410.004,680.004,405.004,555.004,555.006.80%1,364,977
May 6, 20264,235.004,440.004,140.004,265.004,265.000.71%468,785
May 4, 20264,230.004,280.004,185.004,235.004,235.001.32%119,933
Apr 30, 20264,190.004,265.004,125.004,180.004,180.00-0.12%168,893
Apr 29, 20264,350.004,350.004,110.004,185.004,185.00-0.24%153,219
Apr 28, 20264,300.004,440.004,185.004,195.004,195.00-2.56%201,653
Apr 27, 20264,200.004,440.004,200.004,305.004,305.002.50%337,427
Apr 24, 20264,350.004,500.004,200.004,200.004,200.00-2.21%446,525
Apr 23, 20264,240.004,660.004,000.004,295.004,295.00-0.81%1,715,608
Apr 22, 20264,145.004,555.004,120.004,330.004,330.003.59%895,843
Apr 21, 20264,365.004,445.004,100.004,180.004,180.00-5.11%478,634
Apr 20, 20264,420.004,890.004,285.004,405.004,405.001.61%1,823,969
Apr 17, 20264,575.004,840.004,205.004,335.004,335.00-5.14%2,808,972
Apr 16, 20264,645.005,450.004,540.004,570.004,570.003.98%9,316,400
Apr 15, 20264,530.004,935.004,280.004,395.004,395.0010.71%5,004,785
Apr 14, 20263,595.004,300.003,545.003,970.003,970.0017.11%4,730,984
Apr 13, 20263,430.003,445.003,295.003,390.003,390.00-0.59%27,256
Apr 10, 20263,325.003,420.003,305.003,410.003,410.003.18%35,852
Apr 9, 20263,360.003,360.003,280.003,305.003,305.00-1.64%19,521
Apr 8, 20263,375.003,375.003,315.003,360.003,360.001.66%16,765
Apr 7, 20263,345.003,380.003,200.003,305.003,305.000.30%12,280
Apr 6, 20263,290.003,375.003,290.003,295.003,295.00-0.60%11,403
Apr 3, 20263,335.003,395.003,315.003,315.003,315.000.15%17,658
Apr 2, 20263,410.003,560.003,300.003,310.003,310.00-2.93%40,870
Apr 1, 20263,330.003,555.003,320.003,410.003,410.004.12%46,080
Mar 31, 20263,360.003,385.003,240.003,275.003,275.00-2.53%16,348
Mar 30, 20263,320.003,395.003,290.003,360.003,360.00-1.75%27,005
Mar 27, 20263,375.003,425.003,155.003,420.003,420.000.59%44,281
Mar 26, 20263,505.003,505.003,395.003,400.003,400.00-2.86%25,118
Mar 25, 20263,490.003,560.003,475.003,500.003,500.000.72%38,274
Mar 24, 20263,450.003,560.003,445.003,475.003,475.000.87%36,854
Mar 23, 20263,630.003,630.003,445.003,445.003,445.00-5.23%61,937
Mar 20, 20263,560.003,800.003,560.003,635.003,635.00-1.36%54,070
Mar 19, 20263,595.003,685.003,575.003,685.003,685.001.52%26,572
Mar 18, 20263,685.003,685.003,620.003,630.003,630.00-0.68%15,836