Skip to main content
logo
MONITORAPP Co., Ltd. (KOSDAQ:434480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,895.00
+350.00 (13.75%)
At close: Sep 11, 2026

MONITORAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20261,971.002,215.001,971.002,200.002,200.004.27%38,489
Jul 20, 20262,160.002,250.002,110.002,110.002,110.00-5.38%29,988
Jul 16, 20262,305.002,350.002,210.002,230.002,230.00-3.25%19,680
Jul 15, 20262,180.002,345.002,180.002,305.002,305.005.49%20,265
Jul 14, 20262,175.002,345.002,095.002,185.002,185.00-3.32%28,301
Jul 13, 20262,405.002,405.002,160.002,260.002,260.00-4.24%15,764
Jul 10, 20262,260.002,425.002,260.002,360.002,360.004.42%8,998
Jul 9, 20262,175.002,400.002,175.002,260.002,260.00-13,963
Jul 8, 20262,370.002,500.002,240.002,260.002,260.00-4.64%36,365
Jul 7, 20262,500.002,630.002,370.002,370.002,370.00-7.06%15,285
Jul 6, 20262,370.002,560.002,370.002,550.002,550.007.37%28,173
Jul 3, 20262,360.002,450.002,275.002,375.002,375.00-25,652
Jul 2, 20262,485.002,505.002,360.002,375.002,375.00-4.43%21,954