Monami Co., Ltd. (KRX:005360)
South Korea · Delayed Price · Currency is KRW 1,086.00
+52.00 (5.03%)
Oct 8, 2026, 3:30 PM KST
Monami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,059.00 | 1,263.00 | 1,047.00 | 1,086.00 | 1,086.00 | 5.03% | 2,349,917 |
| Oct 7, 2026 | 1,050.00 | 1,082.00 | 1,030.00 | 1,034.00 | 1,034.00 | -1.52% | 299,016 |
| Oct 6, 2026 | 1,079.00 | 1,125.00 | 1,004.00 | 1,050.00 | 1,050.00 | -7.00% | 837,604 |
| Oct 1, 2026 | 1,129.00 | 1,160.00 | 1,092.00 | 1,129.00 | 1,129.00 | - | 417,258 |
| Sep 30, 2026 | 1,170.00 | 1,177.00 | 1,119.00 | 1,129.00 | 1,129.00 | -3.75% | 337,330 |
| Sep 29, 2026 | 1,173.00 | 1,189.00 | 1,150.00 | 1,173.00 | 1,173.00 | -1.43% | 227,998 |
| Sep 28, 2026 | 1,187.00 | 1,230.00 | 1,173.00 | 1,190.00 | 1,190.00 | 1.10% | 347,216 |
| Sep 23, 2026 | 1,240.00 | 1,240.00 | 1,157.00 | 1,177.00 | 1,177.00 | -2.97% | 332,839 |
| Sep 22, 2026 | 1,241.00 | 1,250.00 | 1,213.00 | 1,213.00 | 1,213.00 | -1.38% | 176,499 |
| Sep 21, 2026 | 1,273.00 | 1,273.00 | 1,219.00 | 1,230.00 | 1,230.00 | -2.84% | 195,016 |
| Sep 18, 2026 | 1,266.00 | 1,297.00 | 1,263.00 | 1,266.00 | 1,266.00 | 0.48% | 173,419 |
| Sep 17, 2026 | 1,285.00 | 1,308.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.95% | 148,397 |
| Sep 16, 2026 | 1,258.00 | 1,295.00 | 1,258.00 | 1,285.00 | 1,285.00 | 0.55% | 126,667 |
| Sep 15, 2026 | 1,315.00 | 1,334.00 | 1,277.00 | 1,278.00 | 1,278.00 | -2.96% | 257,427 |
| Sep 14, 2026 | 1,325.00 | 1,325.00 | 1,300.00 | 1,317.00 | 1,317.00 | -0.60% | 156,004 |
| Sep 11, 2026 | 1,325.00 | 1,358.00 | 1,310.00 | 1,325.00 | 1,325.00 | - | 154,222 |
| Sep 10, 2026 | 1,330.00 | 1,341.00 | 1,299.00 | 1,325.00 | 1,325.00 | -0.38% | 202,171 |
| Sep 9, 2026 | 1,340.00 | 1,358.00 | 1,325.00 | 1,330.00 | 1,330.00 | 0.53% | 120,774 |
| Sep 8, 2026 | 1,354.00 | 1,373.00 | 1,323.00 | 1,323.00 | 1,323.00 | -2.29% | 263,713 |
| Sep 7, 2026 | 1,382.00 | 1,382.00 | 1,346.00 | 1,354.00 | 1,354.00 | 0.07% | 167,816 |
| Sep 4, 2026 | 1,328.00 | 1,399.00 | 1,310.00 | 1,353.00 | 1,353.00 | 1.96% | 293,994 |
| Sep 3, 2026 | 1,367.00 | 1,367.00 | 1,311.00 | 1,327.00 | 1,327.00 | -0.45% | 129,255 |
| Sep 2, 2026 | 1,364.00 | 1,410.00 | 1,326.00 | 1,333.00 | 1,333.00 | -2.34% | 315,985 |
| Sep 1, 2026 | 1,390.00 | 1,405.00 | 1,350.00 | 1,365.00 | 1,365.00 | -2.01% | 269,479 |
| Aug 31, 2026 | 1,368.00 | 1,399.00 | 1,305.00 | 1,393.00 | 1,393.00 | 1.83% | 315,244 |
| Aug 28, 2026 | 1,351.00 | 1,405.00 | 1,316.00 | 1,368.00 | 1,368.00 | 2.09% | 583,105 |
| Aug 27, 2026 | 1,360.00 | 1,391.00 | 1,287.00 | 1,340.00 | 1,340.00 | -1.47% | 275,640 |
| Aug 26, 2026 | 1,366.00 | 1,391.00 | 1,328.00 | 1,360.00 | 1,360.00 | -0.44% | 369,081 |
| Aug 25, 2026 | 1,327.00 | 1,449.00 | 1,280.00 | 1,366.00 | 1,366.00 | 3.02% | 550,852 |
| Aug 24, 2026 | 1,353.00 | 1,365.00 | 1,299.00 | 1,326.00 | 1,326.00 | -2.00% | 538,300 |
| Aug 21, 2026 | 1,408.00 | 1,434.00 | 1,340.00 | 1,353.00 | 1,353.00 | -5.98% | 709,386 |
| Aug 20, 2026 | 1,523.00 | 1,542.00 | 1,403.00 | 1,439.00 | 1,439.00 | -2.97% | 849,149 |
| Aug 19, 2026 | 1,603.00 | 1,603.00 | 1,468.00 | 1,483.00 | 1,483.00 | -8.12% | 785,540 |
| Aug 18, 2026 | 1,701.00 | 1,707.00 | 1,590.00 | 1,614.00 | 1,614.00 | -3.93% | 1,040,476 |
| Aug 14, 2026 | 1,784.00 | 1,996.00 | 1,680.00 | 1,680.00 | 1,680.00 | -5.78% | 5,512,875 |
| Aug 13, 2026 | 1,880.00 | 1,890.00 | 1,760.00 | 1,783.00 | 1,783.00 | -4.29% | 2,229,612 |
| Aug 12, 2026 | 1,910.00 | 2,155.00 | 1,783.00 | 1,863.00 | 1,863.00 | -3.42% | 8,655,194 |
| Aug 11, 2026 | 1,640.00 | 2,100.00 | 1,559.00 | 1,929.00 | 1,929.00 | 19.22% | 13,414,199 |
| Aug 10, 2026 | 1,605.00 | 1,755.00 | 1,605.00 | 1,618.00 | 1,618.00 | 1.00% | 1,976,366 |
| Aug 7, 2026 | 1,627.00 | 1,650.00 | 1,565.00 | 1,602.00 | 1,602.00 | -0.50% | 682,231 |
| Aug 6, 2026 | 1,613.00 | 1,679.00 | 1,595.00 | 1,610.00 | 1,610.00 | -2.25% | 753,850 |
| Aug 5, 2026 | 1,620.00 | 1,685.00 | 1,581.00 | 1,647.00 | 1,647.00 | 1.98% | 2,173,224 |
| Aug 4, 2026 | 1,512.00 | 1,815.00 | 1,492.00 | 1,615.00 | 1,615.00 | 7.10% | 8,063,675 |
| Aug 3, 2026 | 1,535.00 | 1,596.00 | 1,490.00 | 1,508.00 | 1,508.00 | -0.59% | 998,541 |
| Jul 31, 2026 | 1,522.00 | 1,649.00 | 1,462.00 | 1,517.00 | 1,517.00 | 4.40% | 1,965,509 |
| Jul 30, 2026 | 1,320.00 | 1,650.00 | 1,320.00 | 1,453.00 | 1,453.00 | 0.55% | 1,062,431 |
| Jul 29, 2026 | 1,603.00 | 1,614.00 | 1,340.00 | 1,445.00 | 1,445.00 | -9.12% | 852,968 |
| Jul 28, 2026 | 1,684.00 | 1,804.00 | 1,545.00 | 1,590.00 | 1,590.00 | -7.45% | 2,598,444 |
| Jul 27, 2026 | 1,751.00 | 1,865.00 | 1,672.00 | 1,718.00 | 1,718.00 | -2.11% | 2,308,778 |
| Jul 24, 2026 | 1,957.00 | 1,960.00 | 1,720.00 | 1,755.00 | 1,755.00 | -11.23% | 2,868,188 |