Monami Co., Ltd. (KRX:005360)
South Korea · Delayed Price · Currency is KRW 1,727.00
+5.00 (0.29%)
Last updated: Mar 20, 2026, 1:41 PM KST
Monami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,737.00 | 1,749.00 | 1,720.00 | 1,722.00 | 1,722.00 | -1.60% | 22,334 |
| Mar 18, 2026 | 1,755.00 | 1,769.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 17,476 |
| Mar 17, 2026 | 1,764.00 | 1,782.00 | 1,655.00 | 1,750.00 | 1,750.00 | -0.57% | 30,066 |
| Mar 16, 2026 | 1,778.00 | 1,794.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.01% | 46,292 |
| Mar 13, 2026 | 1,760.00 | 1,920.00 | 1,717.00 | 1,778.00 | 1,778.00 | 1.02% | 236,773 |
| Mar 12, 2026 | 1,758.00 | 1,762.00 | 1,733.00 | 1,760.00 | 1,760.00 | 0.11% | 30,562 |
| Mar 11, 2026 | 1,729.00 | 1,763.00 | 1,721.00 | 1,758.00 | 1,758.00 | 2.15% | 48,257 |
| Mar 10, 2026 | 1,669.00 | 1,727.00 | 1,669.00 | 1,721.00 | 1,721.00 | 3.12% | 45,231 |
| Mar 9, 2026 | 1,550.00 | 1,680.00 | 1,550.00 | 1,669.00 | 1,669.00 | -1.30% | 99,300 |
| Mar 6, 2026 | 1,708.00 | 1,739.00 | 1,652.00 | 1,691.00 | 1,691.00 | -1.00% | 74,945 |
| Mar 5, 2026 | 1,630.00 | 1,718.00 | 1,630.00 | 1,708.00 | 1,708.00 | 4.98% | 69,094 |
| Mar 4, 2026 | 1,781.00 | 1,786.00 | 1,541.00 | 1,627.00 | 1,627.00 | -8.95% | 161,302 |
| Mar 3, 2026 | 1,810.00 | 1,810.00 | 1,787.00 | 1,787.00 | 1,787.00 | -1.81% | 108,977 |
| Feb 27, 2026 | 1,837.00 | 1,837.00 | 1,796.00 | 1,820.00 | 1,820.00 | -0.93% | 103,871 |
| Feb 26, 2026 | 1,902.00 | 1,902.00 | 1,800.00 | 1,837.00 | 1,837.00 | -3.42% | 147,999 |
| Feb 25, 2026 | 1,910.00 | 1,910.00 | 1,880.00 | 1,902.00 | 1,902.00 | -0.42% | 67,903 |
| Feb 24, 2026 | 1,896.00 | 1,911.00 | 1,879.00 | 1,910.00 | 1,910.00 | 0.74% | 94,578 |
| Feb 23, 2026 | 1,860.00 | 1,901.00 | 1,860.00 | 1,896.00 | 1,896.00 | 1.72% | 157,912 |
| Feb 20, 2026 | 1,890.00 | 1,890.00 | 1,790.00 | 1,864.00 | 1,864.00 | -1.27% | 145,281 |
| Feb 19, 2026 | 1,819.00 | 1,888.00 | 1,816.00 | 1,888.00 | 1,888.00 | 3.79% | 144,240 |
| Feb 13, 2026 | 1,849.00 | 1,849.00 | 1,803.00 | 1,819.00 | 1,819.00 | -1.62% | 50,245 |
| Feb 12, 2026 | 1,849.00 | 1,880.00 | 1,847.00 | 1,849.00 | 1,849.00 | 0.43% | 72,770 |
| Feb 11, 2026 | 1,840.00 | 1,843.00 | 1,832.00 | 1,841.00 | 1,841.00 | 0.05% | 24,079 |
| Feb 10, 2026 | 1,828.00 | 1,850.00 | 1,824.00 | 1,840.00 | 1,840.00 | 0.60% | 46,939 |
| Feb 9, 2026 | 1,825.00 | 1,840.00 | 1,821.00 | 1,829.00 | 1,829.00 | 0.22% | 67,615 |
| Feb 6, 2026 | 1,836.00 | 1,836.00 | 1,796.00 | 1,825.00 | 1,825.00 | -0.60% | 67,110 |
| Feb 5, 2026 | 1,845.00 | 1,845.00 | 1,820.00 | 1,836.00 | 1,836.00 | -0.22% | 57,772 |
| Feb 4, 2026 | 1,815.00 | 1,840.00 | 1,801.00 | 1,840.00 | 1,840.00 | 1.55% | 99,395 |
| Feb 3, 2026 | 1,829.00 | 1,850.00 | 1,800.00 | 1,812.00 | 1,812.00 | 0.06% | 88,981 |
| Feb 2, 2026 | 1,849.00 | 1,866.00 | 1,811.00 | 1,811.00 | 1,811.00 | -2.06% | 89,075 |
| Jan 30, 2026 | 1,860.00 | 1,870.00 | 1,845.00 | 1,849.00 | 1,849.00 | -0.64% | 86,392 |
| Jan 29, 2026 | 1,875.00 | 1,877.00 | 1,854.00 | 1,861.00 | 1,861.00 | -0.75% | 91,442 |
| Jan 28, 2026 | 1,870.00 | 1,878.00 | 1,870.00 | 1,875.00 | 1,875.00 | -0.21% | 93,983 |
| Jan 27, 2026 | 1,881.00 | 1,893.00 | 1,800.00 | 1,879.00 | 1,879.00 | -0.11% | 64,292 |
| Jan 26, 2026 | 1,871.00 | 1,893.00 | 1,869.00 | 1,881.00 | 1,881.00 | -0.63% | 51,138 |
| Jan 23, 2026 | 1,889.00 | 1,920.00 | 1,881.00 | 1,893.00 | 1,893.00 | 0.21% | 34,274 |
| Jan 22, 2026 | 1,891.00 | 1,898.00 | 1,873.00 | 1,889.00 | 1,889.00 | -0.16% | 61,669 |
| Jan 21, 2026 | 1,917.00 | 1,917.00 | 1,890.00 | 1,892.00 | 1,892.00 | -0.42% | 53,059 |
| Jan 20, 2026 | 1,903.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.16% | 50,358 |
| Jan 19, 2026 | 1,914.00 | 1,915.00 | 1,900.00 | 1,903.00 | 1,903.00 | -0.52% | 52,230 |
| Jan 16, 2026 | 1,923.00 | 1,928.00 | 1,905.00 | 1,913.00 | 1,913.00 | -0.52% | 49,977 |
| Jan 15, 2026 | 1,915.00 | 1,929.00 | 1,915.00 | 1,923.00 | 1,923.00 | 0.10% | 33,077 |
| Jan 14, 2026 | 1,938.00 | 1,939.00 | 1,920.00 | 1,921.00 | 1,921.00 | -0.57% | 82,004 |
| Jan 13, 2026 | 1,938.00 | 1,965.00 | 1,926.00 | 1,932.00 | 1,932.00 | -0.31% | 68,644 |
| Jan 12, 2026 | 1,927.00 | 1,960.00 | 1,927.00 | 1,938.00 | 1,938.00 | -0.26% | 57,258 |
| Jan 9, 2026 | 1,934.00 | 1,960.00 | 1,921.00 | 1,943.00 | 1,943.00 | 0.31% | 42,631 |
| Jan 8, 2026 | 1,941.00 | 1,961.00 | 1,936.00 | 1,937.00 | 1,937.00 | -0.82% | 65,250 |
| Jan 7, 2026 | 1,954.00 | 1,999.00 | 1,950.00 | 1,953.00 | 1,953.00 | -0.05% | 44,048 |
| Jan 6, 2026 | 1,952.00 | 1,968.00 | 1,950.00 | 1,954.00 | 1,954.00 | 0.10% | 22,684 |
| Jan 5, 2026 | 1,970.00 | 1,975.00 | 1,951.00 | 1,952.00 | 1,952.00 | -0.15% | 88,466 |