Skip to main content
logo
MONITORAPP Co., Ltd. (KOSDAQ:434480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,985.00
+345.00 (13.07%)
At close: Oct 23, 2026

MONITORAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,715.003,430.002,715.002,985.002,985.0013.07%5,637,982
Oct 22, 20262,980.002,980.002,555.002,640.002,640.003.33%231,937
Oct 21, 20262,575.002,625.002,525.002,555.002,555.00-0.78%18,918
Oct 20, 20262,600.002,725.002,535.002,575.002,575.00-4.28%33,859
Oct 19, 20262,775.002,775.002,510.002,690.002,690.001.70%29,891
Oct 16, 20262,615.002,745.002,560.002,645.002,645.001.34%29,727
Oct 15, 20262,745.002,745.002,605.002,610.002,610.00-6.28%101,078
Oct 14, 20262,810.002,880.002,725.002,785.002,785.00-0.89%57,159
Oct 13, 20262,700.002,920.002,700.002,810.002,810.001.26%146,066
Oct 12, 20262,915.003,015.002,750.002,775.002,775.00-5.29%108,649
Oct 8, 20263,025.003,065.002,900.002,930.002,930.00-3.14%137,088
Oct 7, 20263,220.003,235.002,985.003,025.003,025.00-6.06%461,754
Oct 6, 20263,370.003,700.003,145.003,220.003,220.0011.23%2,269,774
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