Skip to main content
logo
Monami Co., Ltd. (KRX:005360)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,930.00
-24.00 (-1.23%)
Last updated: Nov 4, 2025, 12:57 PM KST

Monami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20251,954.001,959.001,927.001,928.001,928.00-1.33%157,506
Nov 3, 20251,994.002,005.001,949.001,954.001,954.00-2.01%296,193
Oct 31, 20252,015.002,015.001,994.001,994.001,994.00-0.80%172,388
Oct 30, 20252,050.002,055.002,005.002,010.002,010.00-3.13%240,772
Oct 29, 20252,065.002,245.002,040.002,075.002,075.000.48%764,243
Oct 28, 20252,080.002,080.002,050.002,065.002,065.00-0.72%67,778
Oct 27, 20252,040.002,080.002,035.002,080.002,080.002.21%121,371
Oct 24, 20252,040.002,060.002,030.002,035.002,035.00-0.25%59,419
Oct 23, 20252,065.002,065.002,035.002,040.002,040.00-1.21%66,041
Oct 22, 20252,090.002,100.002,025.002,065.002,065.00-0.24%80,647
Oct 21, 20252,025.002,080.002,025.002,070.002,070.001.47%131,291
Oct 20, 20252,035.002,055.002,010.002,040.002,040.000.25%68,674
Oct 17, 20252,070.002,070.002,005.002,035.002,035.00-0.49%112,729
Oct 16, 20252,060.002,060.001,926.002,045.002,045.000.25%187,809
Oct 15, 20252,035.002,065.002,035.002,040.002,040.000.74%88,233
Oct 14, 20252,060.002,075.002,020.002,025.002,025.00-1.70%119,591
Oct 13, 20252,050.002,100.002,000.002,060.002,060.000.24%131,704
Oct 10, 20252,030.002,090.002,020.002,055.002,055.001.99%169,587
Oct 2, 20252,000.002,030.001,996.002,015.002,015.000.75%101,977
Oct 1, 20252,005.002,030.002,000.002,000.002,000.00-1.48%77,180
Sep 30, 20252,025.002,040.002,000.002,030.002,030.000.25%97,185
Sep 29, 20251,995.002,055.001,995.002,025.002,025.001.55%147,875
Sep 26, 20252,000.002,120.001,972.001,994.001,994.00-0.30%369,518
Sep 25, 20251,996.002,020.001,994.002,000.002,000.00-0.25%100,047
Sep 24, 20252,020.002,030.002,000.002,005.002,005.00-0.99%139,868
Sep 23, 20252,035.002,045.002,020.002,025.002,025.00-0.74%133,923
Sep 22, 20252,030.002,065.002,025.002,040.002,040.000.74%163,444
Sep 19, 20252,080.002,080.002,020.002,025.002,025.00-2.64%231,635
Sep 18, 20252,070.002,095.002,065.002,080.002,080.000.48%191,197
Sep 17, 20252,100.002,300.002,065.002,070.002,070.00-1.43%979,943
Sep 16, 20252,085.002,100.002,070.002,100.002,100.000.96%154,737
Sep 15, 20252,110.002,110.002,055.002,080.002,080.00-1.19%363,041
Sep 12, 20252,130.002,140.002,100.002,105.002,105.00-1.17%353,469
Sep 11, 20252,165.002,180.002,130.002,130.002,130.00-1.39%241,758
Sep 10, 20252,175.002,195.002,150.002,160.002,160.00-0.46%245,173
Sep 9, 20252,195.002,235.002,150.002,170.002,170.00-0.46%383,649
Sep 8, 20252,240.002,240.002,170.002,180.002,180.00-1.36%348,320
Sep 5, 20252,245.002,300.002,205.002,210.002,210.00-0.90%460,317
Sep 4, 20252,270.002,280.002,200.002,230.002,230.00-1.76%429,051
Sep 3, 20252,295.002,380.002,220.002,270.002,270.000.22%1,309,519
Sep 2, 20252,405.002,665.002,240.002,265.002,265.00-4.23%5,884,750
Sep 1, 20252,205.002,525.002,180.002,365.002,365.007.99%6,087,853
Aug 29, 20252,335.002,340.002,180.002,190.002,190.00-7.01%1,660,534
Aug 28, 20252,695.002,850.002,345.002,355.002,355.00-13.58%4,364,184
Aug 27, 20252,720.003,190.002,660.002,725.002,725.005.83%21,415,066
Aug 26, 20252,110.002,575.002,100.002,575.002,575.0029.92%13,724,414
Aug 25, 20251,971.001,991.001,971.001,982.001,982.00-0.40%20,732
Aug 22, 20251,987.001,998.001,973.001,990.001,990.000.15%39,095
Aug 21, 20251,993.001,993.001,975.001,987.001,987.000.10%42,101
Aug 20, 20252,005.002,010.001,978.001,985.001,985.00-1.00%71,371