Monami Co., Ltd. (KRX:005360)
South Korea · Delayed Price · Currency is KRW 1,459.00
-37.00 (-2.47%)
At close: May 27, 2026
Monami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,496.00 | 1,496.00 | 1,456.00 | 1,459.00 | 1,459.00 | -2.47% | 77,455 |
| May 26, 2026 | 1,507.00 | 1,526.00 | 1,492.00 | 1,496.00 | 1,496.00 | -0.73% | 68,587 |
| May 22, 2026 | 1,505.00 | 1,527.00 | 1,490.00 | 1,507.00 | 1,507.00 | 0.13% | 21,544 |
| May 21, 2026 | 1,508.00 | 1,528.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.20% | 33,647 |
| May 20, 2026 | 1,520.00 | 1,539.00 | 1,500.00 | 1,508.00 | 1,508.00 | -0.66% | 25,276 |
| May 19, 2026 | 1,522.00 | 1,538.00 | 1,515.00 | 1,518.00 | 1,518.00 | -0.26% | 38,974 |
| May 18, 2026 | 1,544.00 | 1,566.00 | 1,480.00 | 1,522.00 | 1,522.00 | -1.17% | 98,288 |
| May 15, 2026 | 1,544.00 | 1,574.00 | 1,538.00 | 1,540.00 | 1,540.00 | -1.09% | 65,648 |
| May 14, 2026 | 1,546.00 | 1,570.00 | 1,543.00 | 1,557.00 | 1,557.00 | 0.78% | 37,510 |
| May 13, 2026 | 1,580.00 | 1,593.00 | 1,541.00 | 1,545.00 | 1,545.00 | -2.22% | 84,751 |
| May 12, 2026 | 1,619.00 | 1,619.00 | 1,574.00 | 1,580.00 | 1,580.00 | -2.35% | 134,995 |
| May 11, 2026 | 1,659.00 | 1,659.00 | 1,615.00 | 1,618.00 | 1,618.00 | -2.47% | 62,437 |
| May 8, 2026 | 1,649.00 | 1,665.00 | 1,645.00 | 1,659.00 | 1,659.00 | 0.61% | 30,739 |
| May 7, 2026 | 1,682.00 | 1,682.00 | 1,643.00 | 1,649.00 | 1,649.00 | -2.43% | 55,089 |
| May 6, 2026 | 1,733.00 | 1,733.00 | 1,660.00 | 1,690.00 | 1,690.00 | -0.88% | 98,072 |
| May 4, 2026 | 1,728.00 | 1,748.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.33% | 42,902 |
| Apr 30, 2026 | 1,740.00 | 1,740.00 | 1,710.00 | 1,728.00 | 1,728.00 | -0.86% | 57,998 |
| Apr 29, 2026 | 1,758.00 | 1,759.00 | 1,725.00 | 1,743.00 | 1,743.00 | - | 17,496 |
| Apr 28, 2026 | 1,769.00 | 1,769.00 | 1,740.00 | 1,743.00 | 1,743.00 | -1.47% | 30,947 |
| Apr 27, 2026 | 1,768.00 | 1,774.00 | 1,706.00 | 1,769.00 | 1,769.00 | 0.06% | 54,325 |
| Apr 24, 2026 | 1,758.00 | 1,795.00 | 1,754.00 | 1,768.00 | 1,768.00 | 0.17% | 48,423 |
| Apr 23, 2026 | 1,795.00 | 1,796.00 | 1,720.00 | 1,765.00 | 1,765.00 | -1.67% | 56,837 |
| Apr 22, 2026 | 1,751.00 | 1,798.00 | 1,751.00 | 1,795.00 | 1,795.00 | 2.34% | 81,419 |
| Apr 21, 2026 | 1,770.00 | 1,775.00 | 1,662.00 | 1,754.00 | 1,754.00 | -0.34% | 47,344 |
| Apr 20, 2026 | 1,760.00 | 1,778.00 | 1,734.00 | 1,760.00 | 1,760.00 | - | 49,014 |
| Apr 17, 2026 | 1,705.00 | 1,783.00 | 1,705.00 | 1,760.00 | 1,760.00 | 3.23% | 102,211 |
| Apr 16, 2026 | 1,694.00 | 1,710.00 | 1,684.00 | 1,705.00 | 1,705.00 | 1.25% | 69,710 |
| Apr 15, 2026 | 1,671.00 | 1,698.00 | 1,671.00 | 1,684.00 | 1,684.00 | 0.78% | 42,858 |
| Apr 14, 2026 | 1,680.00 | 1,699.00 | 1,666.00 | 1,671.00 | 1,671.00 | 0.36% | 31,820 |
| Apr 13, 2026 | 1,670.00 | 1,675.00 | 1,663.00 | 1,665.00 | 1,665.00 | -0.30% | 29,959 |
| Apr 10, 2026 | 1,670.00 | 1,687.00 | 1,664.00 | 1,670.00 | 1,670.00 | - | 27,831 |
| Apr 9, 2026 | 1,690.00 | 1,690.00 | 1,640.00 | 1,670.00 | 1,670.00 | -0.24% | 15,574 |
| Apr 8, 2026 | 1,685.00 | 1,697.00 | 1,658.00 | 1,674.00 | 1,674.00 | -0.65% | 96,345 |
| Apr 7, 2026 | 1,684.00 | 1,720.00 | 1,680.00 | 1,685.00 | 1,685.00 | 0.06% | 15,188 |
| Apr 6, 2026 | 1,656.00 | 1,700.00 | 1,656.00 | 1,684.00 | 1,684.00 | 1.69% | 22,046 |
| Apr 3, 2026 | 1,649.00 | 1,698.00 | 1,649.00 | 1,656.00 | 1,656.00 | 0.36% | 31,633 |
| Apr 2, 2026 | 1,710.00 | 1,722.00 | 1,650.00 | 1,650.00 | 1,650.00 | -3.45% | 64,641 |
| Apr 1, 2026 | 1,699.00 | 1,716.00 | 1,691.00 | 1,709.00 | 1,709.00 | 1.24% | 17,491 |
| Mar 31, 2026 | 1,722.00 | 1,729.00 | 1,682.00 | 1,688.00 | 1,688.00 | -1.97% | 27,995 |
| Mar 30, 2026 | 1,725.00 | 1,740.00 | 1,675.00 | 1,722.00 | 1,722.00 | - | 17,373 |
| Mar 27, 2026 | 1,725.00 | 1,725.00 | 1,675.00 | 1,722.00 | 1,722.00 | -0.17% | 24,484 |
| Mar 26, 2026 | 1,725.00 | 1,737.00 | 1,676.00 | 1,725.00 | 1,725.00 | - | 36,936 |
| Mar 25, 2026 | 1,697.00 | 1,731.00 | 1,696.00 | 1,725.00 | 1,725.00 | 1.65% | 14,492 |
| Mar 24, 2026 | 1,667.00 | 1,700.00 | 1,667.00 | 1,697.00 | 1,697.00 | 1.86% | 36,862 |
| Mar 23, 2026 | 1,717.00 | 1,717.00 | 1,620.00 | 1,666.00 | 1,666.00 | -3.20% | 60,936 |
| Mar 20, 2026 | 1,723.00 | 1,748.00 | 1,715.00 | 1,721.00 | 1,721.00 | -0.06% | 30,143 |
| Mar 19, 2026 | 1,737.00 | 1,749.00 | 1,720.00 | 1,722.00 | 1,722.00 | -1.60% | 22,431 |
| Mar 18, 2026 | 1,755.00 | 1,769.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 17,477 |
| Mar 17, 2026 | 1,764.00 | 1,782.00 | 1,655.00 | 1,750.00 | 1,750.00 | -0.57% | 30,128 |
| Mar 16, 2026 | 1,778.00 | 1,794.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.01% | 46,292 |