Monami Co., Ltd. (KRX:005360)
South Korea · Delayed Price · Currency is KRW 855.00
-45.00 (-5.00%)
Nov 4, 2026, 3:30 PM KST
Monami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 900.00 | 915.00 | 775.00 | 855.00 | 855.00 | -5.00% | 165,870 |
| Nov 3, 2026 | 905.00 | 960.00 | 896.00 | 900.00 | 900.00 | -0.55% | 106,771 |
| Nov 2, 2026 | 910.00 | 920.00 | 900.00 | 905.00 | 905.00 | -0.66% | 81,410 |
| Oct 30, 2026 | 930.00 | 936.00 | 900.00 | 911.00 | 911.00 | -2.77% | 91,791 |
| Oct 29, 2026 | 955.00 | 1,015.00 | 926.00 | 937.00 | 937.00 | -1.88% | 102,078 |
| Oct 28, 2026 | 955.00 | 963.00 | 932.00 | 955.00 | 955.00 | 0.21% | 133,898 |
| Oct 27, 2026 | 960.00 | 977.00 | 951.00 | 953.00 | 953.00 | -0.73% | 109,874 |
| Oct 26, 2026 | 989.00 | 997.00 | 948.00 | 960.00 | 960.00 | -2.93% | 90,831 |
| Oct 23, 2026 | 975.00 | 993.00 | 958.00 | 989.00 | 989.00 | 0.10% | 58,746 |
| Oct 22, 2026 | 1,003.00 | 1,019.00 | 975.00 | 988.00 | 988.00 | -2.56% | 98,675 |
| Oct 21, 2026 | 1,002.00 | 1,028.00 | 999.00 | 1,014.00 | 1,014.00 | 1.20% | 127,812 |
| Oct 20, 2026 | 1,028.00 | 1,029.00 | 995.00 | 1,002.00 | 1,002.00 | -2.53% | 68,703 |
| Oct 19, 2026 | 1,018.00 | 1,028.00 | 999.00 | 1,028.00 | 1,028.00 | 0.29% | 79,141 |
| Oct 16, 2026 | 980.00 | 1,034.00 | 974.00 | 1,025.00 | 1,025.00 | 5.34% | 125,618 |
| Oct 15, 2026 | 986.00 | 1,026.00 | 948.00 | 973.00 | 973.00 | -5.17% | 306,097 |
| Oct 14, 2026 | 1,005.00 | 1,053.00 | 1,000.00 | 1,026.00 | 1,026.00 | 0.29% | 164,325 |
| Oct 13, 2026 | 1,010.00 | 1,072.00 | 950.00 | 1,023.00 | 1,023.00 | 0.79% | 440,533 |
| Oct 12, 2026 | 1,076.00 | 1,081.00 | 1,015.00 | 1,015.00 | 1,015.00 | -6.54% | 475,864 |
| Oct 8, 2026 | 1,059.00 | 1,263.00 | 1,047.00 | 1,086.00 | 1,086.00 | 5.03% | 2,340,208 |
| 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 |