Monami Co., Ltd. (KRX:005360)
South Korea · Delayed Price · Currency is KRW 1,363.00
+36.00 (2.71%)
Last updated: Sep 4, 2026, 1:27 PM KST
Monami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,367.00 | 1,367.00 | 1,311.00 | 1,327.00 | 1,327.00 | -0.45% | 129,234 |
| Sep 2, 2026 | 1,364.00 | 1,410.00 | 1,326.00 | 1,333.00 | 1,333.00 | -2.34% | 315,216 |
| 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% | 581,684 |
| Aug 27, 2026 | 1,360.00 | 1,391.00 | 1,287.00 | 1,340.00 | 1,340.00 | -1.47% | 275,479 |
| Aug 26, 2026 | 1,366.00 | 1,391.00 | 1,328.00 | 1,360.00 | 1,360.00 | -0.44% | 367,941 |
| Aug 25, 2026 | 1,327.00 | 1,449.00 | 1,280.00 | 1,366.00 | 1,366.00 | 3.02% | 546,510 |
| 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 |
| Jul 23, 2026 | 2,120.00 | 2,170.00 | 1,955.00 | 1,977.00 | 1,977.00 | -5.41% | 4,293,637 |
| Jul 22, 2026 | 2,275.00 | 2,295.00 | 1,996.00 | 2,090.00 | 2,090.00 | -20.08% | 12,554,500 |
| Jul 21, 2026 | 2,850.00 | 2,920.00 | 2,615.00 | 2,615.00 | 2,615.00 | -29.89% | 4,409,824 |
| Jul 16, 2026 | 4,135.00 | 4,475.00 | 3,725.00 | 3,730.00 | 3,730.00 | 8.27% | 24,758,240 |
| Jul 15, 2026 | 3,125.00 | 3,445.00 | 3,100.00 | 3,445.00 | 3,445.00 | 30.00% | 4,138,485 |
| Jul 14, 2026 | 2,050.00 | 2,650.00 | 2,050.00 | 2,650.00 | 2,650.00 | 29.90% | 4,569,721 |
| Jul 13, 2026 | 2,430.00 | 2,780.00 | 2,040.00 | 2,040.00 | 2,040.00 | -4.90% | 16,701,695 |
| Jul 10, 2026 | 1,765.00 | 2,195.00 | 1,713.00 | 2,145.00 | 2,145.00 | 25.66% | 8,423,833 |
| 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% | 132,361 |
| Jul 2, 2026 | 1,260.00 | 1,323.00 | 1,192.00 | 1,278.00 | 1,278.00 | 1.43% | 59,495 |
| 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 | - | 28,237 |
| 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% | 79,223 |
| 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% | 159,767 |