Monami Co., Ltd. (KRX:005360)
South Korea · Delayed Price · Currency is KRW 1,943.00
+6.00 (0.31%)
At close: Jan 9, 2026
Monami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 1,974.00 | 1,974.00 | 1,938.00 | 1,955.00 | 1,955.00 | 0.05% | 72,894 |
| Dec 30, 2025 | 1,962.00 | 1,978.00 | 1,948.00 | 1,954.00 | 1,954.00 | -0.05% | 18,622 |
| Dec 29, 2025 | 1,948.00 | 1,960.00 | 1,930.00 | 1,955.00 | 1,955.00 | 0.36% | 27,634 |
| Dec 26, 2025 | 1,965.00 | 1,965.00 | 1,948.00 | 1,948.00 | 1,918.00 | -0.87% | 79,597 |
| Dec 24, 2025 | 1,969.00 | 1,975.00 | 1,955.00 | 1,965.00 | 1,934.74 | 0.05% | 21,676 |
| Dec 23, 2025 | 1,952.00 | 1,979.00 | 1,952.00 | 1,964.00 | 1,933.75 | -0.05% | 46,528 |
| Dec 22, 2025 | 1,960.00 | 1,982.00 | 1,956.00 | 1,965.00 | 1,934.74 | - | 44,483 |
| Dec 19, 2025 | 1,998.00 | 1,998.00 | 1,942.00 | 1,965.00 | 1,934.74 | -0.76% | 75,731 |
| Dec 18, 2025 | 1,995.00 | 1,999.00 | 1,968.00 | 1,980.00 | 1,949.51 | -0.15% | 53,329 |
| Dec 17, 2025 | 1,999.00 | 1,999.00 | 1,980.00 | 1,983.00 | 1,952.46 | -0.80% | 56,551 |
| Dec 16, 2025 | 2,025.00 | 2,025.00 | 1,982.00 | 1,999.00 | 1,968.21 | -0.55% | 73,634 |
| Dec 15, 2025 | 2,000.00 | 2,020.00 | 2,000.00 | 2,010.00 | 1,979.05 | -0.74% | 45,356 |
| Dec 12, 2025 | 1,996.00 | 2,030.00 | 1,996.00 | 2,025.00 | 1,993.81 | 1.30% | 57,009 |
| Dec 11, 2025 | 2,010.00 | 2,010.00 | 1,994.00 | 1,999.00 | 1,968.21 | -0.55% | 86,911 |
| Dec 10, 2025 | 1,995.00 | 2,055.00 | 1,987.00 | 2,010.00 | 1,979.05 | 0.75% | 384,288 |
| Dec 9, 2025 | 2,000.00 | 2,290.00 | 1,987.00 | 1,995.00 | 1,964.28 | -0.25% | 1,901,635 |
| Dec 8, 2025 | 2,035.00 | 2,035.00 | 1,997.00 | 2,000.00 | 1,969.20 | -0.99% | 38,493 |
| Dec 5, 2025 | 2,015.00 | 2,025.00 | 1,994.00 | 2,020.00 | 1,988.89 | 0.75% | 64,096 |
| Dec 4, 2025 | 2,015.00 | 2,035.00 | 2,000.00 | 2,005.00 | 1,974.12 | -0.50% | 28,409 |
| Dec 3, 2025 | 2,020.00 | 2,035.00 | 1,991.00 | 2,015.00 | 1,983.97 | 0.25% | 95,955 |
| Dec 2, 2025 | 1,997.00 | 2,015.00 | 1,984.00 | 2,010.00 | 1,979.05 | 0.65% | 39,534 |
| Dec 1, 2025 | 1,992.00 | 2,015.00 | 1,992.00 | 1,997.00 | 1,966.25 | 0.25% | 48,257 |
| Nov 28, 2025 | 1,979.00 | 2,010.00 | 1,964.00 | 1,992.00 | 1,961.32 | 1.43% | 40,623 |
| Nov 27, 2025 | 1,970.00 | 1,980.00 | 1,959.00 | 1,964.00 | 1,933.75 | -0.30% | 58,510 |
| Nov 26, 2025 | 1,997.00 | 1,997.00 | 1,956.00 | 1,970.00 | 1,939.66 | 0.51% | 61,954 |
| Nov 25, 2025 | 1,975.00 | 1,992.00 | 1,959.00 | 1,960.00 | 1,929.82 | -0.76% | 74,699 |
| Nov 24, 2025 | 1,998.00 | 2,005.00 | 1,974.00 | 1,975.00 | 1,944.58 | -1.50% | 94,770 |
| Nov 21, 2025 | 1,943.00 | 2,180.00 | 1,935.00 | 2,005.00 | 1,974.12 | 1.88% | 934,446 |
| Nov 20, 2025 | 1,927.00 | 2,025.00 | 1,927.00 | 1,968.00 | 1,937.69 | 2.13% | 169,809 |
| Nov 19, 2025 | 1,903.00 | 1,932.00 | 1,898.00 | 1,927.00 | 1,897.32 | 0.31% | 46,942 |
| Nov 18, 2025 | 1,956.00 | 1,959.00 | 1,921.00 | 1,921.00 | 1,891.42 | -1.23% | 41,217 |
| Nov 17, 2025 | 1,970.00 | 1,980.00 | 1,945.00 | 1,945.00 | 1,915.05 | -1.27% | 62,090 |
| Nov 14, 2025 | 1,990.00 | 2,000.00 | 1,965.00 | 1,970.00 | 1,939.66 | -1.01% | 63,230 |
| Nov 13, 2025 | 1,980.00 | 1,998.00 | 1,970.00 | 1,990.00 | 1,959.35 | 0.45% | 49,501 |
| Nov 12, 2025 | 1,960.00 | 1,994.00 | 1,955.00 | 1,981.00 | 1,950.49 | 1.17% | 65,234 |
| Nov 11, 2025 | 1,957.00 | 1,969.00 | 1,941.00 | 1,958.00 | 1,927.85 | 0.93% | 63,608 |
| Nov 10, 2025 | 1,920.00 | 1,947.00 | 1,920.00 | 1,940.00 | 1,910.12 | 1.04% | 99,416 |
| Nov 7, 2025 | 1,933.00 | 1,934.00 | 1,905.00 | 1,920.00 | 1,890.43 | - | 78,723 |
| Nov 6, 2025 | 1,923.00 | 1,942.00 | 1,919.00 | 1,920.00 | 1,890.43 | -0.36% | 62,699 |
| Nov 5, 2025 | 1,935.00 | 1,973.00 | 1,889.00 | 1,927.00 | 1,897.32 | -0.05% | 222,236 |
| Nov 4, 2025 | 1,954.00 | 1,959.00 | 1,927.00 | 1,928.00 | 1,898.31 | -1.33% | 157,567 |
| Nov 3, 2025 | 1,994.00 | 2,005.00 | 1,949.00 | 1,954.00 | 1,923.91 | -2.01% | 296,193 |
| Oct 31, 2025 | 2,015.00 | 2,015.00 | 1,994.00 | 1,994.00 | 1,963.29 | -0.80% | 172,388 |
| Oct 30, 2025 | 2,050.00 | 2,055.00 | 2,005.00 | 2,010.00 | 1,979.05 | -3.13% | 240,772 |
| Oct 29, 2025 | 2,065.00 | 2,245.00 | 2,040.00 | 2,075.00 | 2,043.04 | 0.48% | 764,243 |