Skip to main content
logo
Monami Co., Ltd. (KRX:005360)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,010.00
+10.00 (0.50%)
At close: Oct 2, 2025

Monami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,000.002,030.001,996.002,015.002,015.000.75%101,062
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
Aug 19, 20252,000.002,030.001,998.002,005.002,005.00-0.25%29,036
Aug 18, 20252,055.002,055.002,010.002,010.002,010.00-2.19%45,671
Aug 14, 20252,070.002,075.002,035.002,055.002,055.00-0.24%18,090
Aug 13, 20252,040.002,070.002,035.002,060.002,060.000.24%11,988
Aug 12, 20252,030.002,065.002,020.002,055.002,055.000.24%31,530
Aug 11, 20252,060.002,065.002,035.002,050.002,050.00-24,430
Aug 8, 20252,040.002,065.002,035.002,050.002,050.00-0.49%17,414
Aug 7, 20252,070.002,080.002,050.002,060.002,060.00-0.48%18,675
Aug 6, 20252,065.002,095.002,035.002,070.002,070.000.73%23,504
Aug 5, 20252,060.002,060.002,025.002,055.002,055.000.24%10,148
Aug 4, 20252,050.002,060.002,035.002,050.002,050.00-11,258
Aug 1, 20252,065.002,070.002,040.002,050.002,050.00-0.73%17,624
Jul 31, 20252,050.002,065.002,045.002,065.002,065.000.73%10,997
Jul 30, 20252,060.002,060.002,015.002,050.002,050.00-0.49%24,419
Jul 29, 20252,060.002,080.002,010.002,060.002,060.000.49%22,093
Jul 28, 20252,085.002,085.002,040.002,050.002,050.00-1.44%35,808
Jul 25, 20252,105.002,105.002,065.002,080.002,080.00-0.72%29,592
Jul 24, 20252,110.002,115.002,095.002,095.002,095.00-0.24%13,159