Monami Co., Ltd. (KRX:005360)
South Korea · Delayed Price · Currency is KRW 2,615.00
-1,115.00 (-29.89%)
At close: Jul 21, 2026
Monami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,850.00 | 2,920.00 | 2,615.00 | 2,615.00 | 2,615.00 | -29.89% | 4,393,774 |
| Jul 16, 2026 | 4,135.00 | 4,475.00 | 3,725.00 | 3,730.00 | 3,730.00 | 8.27% | 24,276,230 |
| Jul 15, 2026 | 3,125.00 | 3,445.00 | 3,100.00 | 3,445.00 | 3,445.00 | 30.00% | 4,136,667 |
| Jul 14, 2026 | 2,050.00 | 2,650.00 | 2,050.00 | 2,650.00 | 2,650.00 | 29.90% | 4,568,920 |
| Jul 13, 2026 | 2,430.00 | 2,780.00 | 2,040.00 | 2,040.00 | 2,040.00 | -4.90% | 16,498,936 |
| Jul 10, 2026 | 1,765.00 | 2,195.00 | 1,713.00 | 2,145.00 | 2,145.00 | 25.66% | 8,328,458 |
| Jul 9, 2026 | 1,400.00 | 1,766.00 | 1,281.00 | 1,707.00 | 1,707.00 | 24.69% | 3,969,945 |
| Jul 8, 2026 | 1,360.00 | 1,498.00 | 1,332.00 | 1,369.00 | 1,369.00 | 4.50% | 240,913 |
| Jul 7, 2026 | 1,350.00 | 1,350.00 | 1,255.00 | 1,310.00 | 1,310.00 | -0.61% | 25,514 |
| Jul 6, 2026 | 1,360.00 | 1,360.00 | 1,308.00 | 1,318.00 | 1,318.00 | -0.45% | 15,774 |
| Jul 3, 2026 | 1,278.00 | 1,339.00 | 1,215.00 | 1,324.00 | 1,324.00 | 3.60% | 132,329 |
| Jul 2, 2026 | 1,260.00 | 1,323.00 | 1,192.00 | 1,278.00 | 1,278.00 | 1.43% | 58,389 |
| Jul 1, 2026 | 1,200.00 | 1,277.00 | 1,191.00 | 1,260.00 | 1,260.00 | 5.00% | 77,186 |
| Jun 30, 2026 | 1,131.00 | 1,236.00 | 1,131.00 | 1,200.00 | 1,200.00 | - | 28,235 |
| Jun 29, 2026 | 1,138.00 | 1,219.00 | 1,080.00 | 1,200.00 | 1,200.00 | 4.53% | 78,696 |
| Jun 26, 2026 | 1,148.00 | 1,199.00 | 1,065.00 | 1,148.00 | 1,148.00 | -0.86% | 77,975 |
| Jun 25, 2026 | 1,212.00 | 1,245.00 | 1,130.00 | 1,158.00 | 1,158.00 | -4.46% | 120,493 |
| Jun 24, 2026 | 1,172.00 | 1,347.00 | 1,138.00 | 1,212.00 | 1,212.00 | 3.50% | 263,629 |
| Jun 23, 2026 | 1,285.00 | 1,410.00 | 1,160.00 | 1,171.00 | 1,171.00 | -8.94% | 159,098 |
| Jun 22, 2026 | 1,286.00 | 1,349.00 | 1,280.00 | 1,286.00 | 1,286.00 | - | 38,718 |
| Jun 19, 2026 | 1,398.00 | 1,398.00 | 1,270.00 | 1,286.00 | 1,286.00 | -3.74% | 47,749 |
| Jun 18, 2026 | 1,382.00 | 1,420.00 | 1,336.00 | 1,336.00 | 1,336.00 | -3.33% | 34,026 |
| Jun 17, 2026 | 1,330.00 | 1,418.00 | 1,330.00 | 1,382.00 | 1,382.00 | 1.32% | 39,219 |
| Jun 16, 2026 | 1,372.00 | 1,409.00 | 1,300.00 | 1,364.00 | 1,364.00 | -1.16% | 59,875 |
| Jun 15, 2026 | 1,340.00 | 1,424.00 | 1,340.00 | 1,380.00 | 1,380.00 | 3.99% | 79,743 |
| Jun 12, 2026 | 1,296.00 | 1,333.00 | 1,296.00 | 1,327.00 | 1,327.00 | 1.69% | 27,606 |
| Jun 11, 2026 | 1,285.00 | 1,309.00 | 1,285.00 | 1,305.00 | 1,305.00 | -0.38% | 19,140 |
| Jun 10, 2026 | 1,309.00 | 1,375.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.08% | 23,103 |
| Jun 9, 2026 | 1,283.00 | 1,375.00 | 1,283.00 | 1,309.00 | 1,309.00 | 2.03% | 20,136 |
| Jun 8, 2026 | 1,322.00 | 1,322.00 | 1,282.00 | 1,283.00 | 1,283.00 | -2.95% | 26,739 |
| Jun 5, 2026 | 1,350.00 | 1,356.00 | 1,301.00 | 1,322.00 | 1,322.00 | -2.07% | 31,185 |
| Jun 4, 2026 | 1,314.00 | 1,365.00 | 1,314.00 | 1,350.00 | 1,350.00 | 1.96% | 64,604 |
| Jun 2, 2026 | 1,331.00 | 1,346.00 | 1,322.00 | 1,324.00 | 1,324.00 | -1.05% | 66,569 |
| Jun 1, 2026 | 1,357.00 | 1,448.00 | 1,322.00 | 1,338.00 | 1,338.00 | -4.02% | 112,621 |
| May 29, 2026 | 1,452.00 | 1,460.00 | 1,390.00 | 1,394.00 | 1,394.00 | -3.99% | 70,517 |
| May 28, 2026 | 1,500.00 | 1,529.00 | 1,445.00 | 1,452.00 | 1,452.00 | -0.48% | 71,424 |
| 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 |