Skip to main content
logo
MONITORAPP Co., Ltd. (KOSDAQ:434480)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,550.00
-5.00 (-0.11%)
At close: May 8, 2026

MONITORAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20264,680.004,680.004,460.004,550.004,550.00-0.11%436,978
May 7, 20264,410.004,680.004,405.004,555.004,555.006.80%1,357,190
May 6, 20264,235.004,440.004,140.004,265.004,265.000.71%465,366
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%168,329
Apr 29, 20264,350.004,350.004,110.004,185.004,185.00-0.24%152,195
Apr 28, 20264,300.004,440.004,185.004,195.004,195.00-2.56%199,537
Apr 27, 20264,200.004,440.004,200.004,305.004,305.002.50%334,073
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%1,707,540
Apr 22, 20264,145.004,555.004,120.004,330.004,330.003.59%879,165
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%2,796,888
Apr 16, 20264,645.005,450.004,540.004,570.004,570.003.98%9,299,544
Apr 15, 20264,530.004,935.004,280.004,395.004,395.0010.71%4,980,554
Apr 14, 20263,595.004,300.003,545.003,970.003,970.0017.11%4,711,202
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%34,694
Apr 9, 20263,360.003,360.003,280.003,305.003,305.00-1.64%19,316
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%17,396
Apr 2, 20263,410.003,560.003,300.003,310.003,310.00-2.93%40,860
Apr 1, 20263,330.003,555.003,320.003,410.003,410.004.12%45,564
Mar 31, 20263,360.003,385.003,240.003,275.003,275.00-2.53%16,323
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%44,154
Mar 26, 20263,505.003,505.003,395.003,400.003,400.00-2.86%25,093
Mar 25, 20263,490.003,560.003,475.003,500.003,500.000.72%38,226
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%61,865
Mar 20, 20263,560.003,800.003,560.003,635.003,635.00-1.36%54,067
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%14,179
Mar 17, 20263,685.003,685.003,550.003,655.003,655.000.69%21,806
Mar 16, 20263,590.003,780.003,590.003,630.003,630.000.55%35,042
Mar 13, 20263,680.003,690.003,510.003,610.003,610.00-2.17%34,440
Mar 12, 20263,425.003,715.003,420.003,690.003,690.007.58%87,576
Mar 11, 20263,465.003,515.003,415.003,430.003,430.00-1.01%27,451
Mar 10, 20263,350.003,485.003,350.003,465.003,465.003.90%28,796
Mar 9, 20263,240.003,460.003,240.003,335.003,335.00-3.89%63,049
Mar 6, 20263,475.003,600.003,370.003,470.003,470.00-0.43%44,362
Mar 5, 20263,175.003,510.003,175.003,485.003,485.0011.16%90,918
Mar 4, 20263,320.003,450.002,995.003,135.003,135.00-10.56%209,003
Mar 3, 20263,650.003,650.003,485.003,505.003,505.00-5.01%163,337
Feb 27, 20263,785.003,785.003,635.003,690.003,690.00-1.86%90,203
Feb 26, 20263,800.003,880.003,750.003,760.003,760.00-3.22%284,097
Feb 25, 20263,955.003,960.003,875.003,885.003,885.00-1.77%67,672