Monami Co., Ltd. (KRX:005360)
South Korea · Delayed Price · Currency is KRW 1,705.00
+21.00 (1.25%)
Apr 16, 2026, 3:19 PM KST
Monami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,671.00 | 1,698.00 | 1,671.00 | 1,684.00 | 1,684.00 | 0.78% | 41,514 |
| Apr 14, 2026 | 1,680.00 | 1,699.00 | 1,666.00 | 1,671.00 | 1,671.00 | 0.36% | 31,802 |
| Apr 13, 2026 | 1,670.00 | 1,675.00 | 1,663.00 | 1,665.00 | 1,665.00 | -0.30% | 29,954 |
| Apr 10, 2026 | 1,670.00 | 1,687.00 | 1,664.00 | 1,670.00 | 1,670.00 | - | 27,829 |
| Apr 9, 2026 | 1,690.00 | 1,690.00 | 1,640.00 | 1,670.00 | 1,670.00 | -0.24% | 15,427 |
| Apr 8, 2026 | 1,685.00 | 1,697.00 | 1,658.00 | 1,674.00 | 1,674.00 | -0.65% | 96,339 |
| Apr 7, 2026 | 1,684.00 | 1,720.00 | 1,680.00 | 1,685.00 | 1,685.00 | 0.06% | 15,187 |
| 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% | 31,632 |
| Apr 2, 2026 | 1,710.00 | 1,722.00 | 1,650.00 | 1,650.00 | 1,650.00 | -3.45% | 64,626 |
| Apr 1, 2026 | 1,699.00 | 1,716.00 | 1,691.00 | 1,709.00 | 1,709.00 | 1.24% | 15,594 |
| Mar 31, 2026 | 1,722.00 | 1,729.00 | 1,682.00 | 1,688.00 | 1,688.00 | -1.97% | 27,974 |
| 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% | 24,477 |
| Mar 26, 2026 | 1,725.00 | 1,737.00 | 1,676.00 | 1,725.00 | 1,725.00 | - | 36,595 |
| Mar 25, 2026 | 1,697.00 | 1,731.00 | 1,696.00 | 1,725.00 | 1,725.00 | 1.65% | 14,491 |
| Mar 24, 2026 | 1,667.00 | 1,700.00 | 1,667.00 | 1,697.00 | 1,697.00 | 1.86% | 36,803 |
| Mar 23, 2026 | 1,717.00 | 1,717.00 | 1,620.00 | 1,666.00 | 1,666.00 | -3.20% | 60,920 |
| Mar 20, 2026 | 1,723.00 | 1,748.00 | 1,715.00 | 1,721.00 | 1,721.00 | -0.06% | 30,142 |
| Mar 19, 2026 | 1,737.00 | 1,749.00 | 1,720.00 | 1,722.00 | 1,722.00 | -1.60% | 22,334 |
| Mar 18, 2026 | 1,755.00 | 1,769.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 17,476 |
| Mar 17, 2026 | 1,764.00 | 1,782.00 | 1,655.00 | 1,750.00 | 1,750.00 | -0.57% | 30,066 |
| Mar 16, 2026 | 1,778.00 | 1,794.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.01% | 46,292 |
| Mar 13, 2026 | 1,760.00 | 1,920.00 | 1,717.00 | 1,778.00 | 1,778.00 | 1.02% | 236,773 |
| Mar 12, 2026 | 1,758.00 | 1,762.00 | 1,733.00 | 1,760.00 | 1,760.00 | 0.11% | 30,562 |
| Mar 11, 2026 | 1,729.00 | 1,763.00 | 1,721.00 | 1,758.00 | 1,758.00 | 2.15% | 48,257 |
| Mar 10, 2026 | 1,669.00 | 1,727.00 | 1,669.00 | 1,721.00 | 1,721.00 | 3.12% | 45,231 |
| Mar 9, 2026 | 1,550.00 | 1,680.00 | 1,550.00 | 1,669.00 | 1,669.00 | -1.30% | 99,300 |
| Mar 6, 2026 | 1,708.00 | 1,739.00 | 1,652.00 | 1,691.00 | 1,691.00 | -1.00% | 74,945 |
| Mar 5, 2026 | 1,630.00 | 1,718.00 | 1,630.00 | 1,708.00 | 1,708.00 | 4.98% | 69,094 |
| Mar 4, 2026 | 1,781.00 | 1,786.00 | 1,541.00 | 1,627.00 | 1,627.00 | -8.95% | 161,302 |
| Mar 3, 2026 | 1,810.00 | 1,810.00 | 1,787.00 | 1,787.00 | 1,787.00 | -1.81% | 108,977 |
| Feb 27, 2026 | 1,837.00 | 1,837.00 | 1,796.00 | 1,820.00 | 1,820.00 | -0.93% | 103,871 |
| Feb 26, 2026 | 1,902.00 | 1,902.00 | 1,800.00 | 1,837.00 | 1,837.00 | -3.42% | 147,999 |
| Feb 25, 2026 | 1,910.00 | 1,910.00 | 1,880.00 | 1,902.00 | 1,902.00 | -0.42% | 67,903 |
| Feb 24, 2026 | 1,896.00 | 1,911.00 | 1,879.00 | 1,910.00 | 1,910.00 | 0.74% | 94,578 |
| Feb 23, 2026 | 1,860.00 | 1,901.00 | 1,860.00 | 1,896.00 | 1,896.00 | 1.72% | 157,912 |
| Feb 20, 2026 | 1,890.00 | 1,890.00 | 1,790.00 | 1,864.00 | 1,864.00 | -1.27% | 145,281 |
| Feb 19, 2026 | 1,819.00 | 1,888.00 | 1,816.00 | 1,888.00 | 1,888.00 | 3.79% | 144,240 |
| Feb 13, 2026 | 1,849.00 | 1,849.00 | 1,803.00 | 1,819.00 | 1,819.00 | -1.62% | 50,245 |
| Feb 12, 2026 | 1,849.00 | 1,880.00 | 1,847.00 | 1,849.00 | 1,849.00 | 0.43% | 72,770 |
| Feb 11, 2026 | 1,840.00 | 1,843.00 | 1,832.00 | 1,841.00 | 1,841.00 | 0.05% | 24,079 |
| Feb 10, 2026 | 1,828.00 | 1,850.00 | 1,824.00 | 1,840.00 | 1,840.00 | 0.60% | 46,939 |
| Feb 9, 2026 | 1,825.00 | 1,840.00 | 1,821.00 | 1,829.00 | 1,829.00 | 0.22% | 67,615 |
| Feb 6, 2026 | 1,836.00 | 1,836.00 | 1,796.00 | 1,825.00 | 1,825.00 | -0.60% | 67,110 |
| Feb 5, 2026 | 1,845.00 | 1,845.00 | 1,820.00 | 1,836.00 | 1,836.00 | -0.22% | 57,772 |
| Feb 4, 2026 | 1,815.00 | 1,840.00 | 1,801.00 | 1,840.00 | 1,840.00 | 1.55% | 99,395 |
| Feb 3, 2026 | 1,829.00 | 1,850.00 | 1,800.00 | 1,812.00 | 1,812.00 | 0.06% | 88,981 |
| Feb 2, 2026 | 1,849.00 | 1,866.00 | 1,811.00 | 1,811.00 | 1,811.00 | -2.06% | 89,075 |
| Jan 30, 2026 | 1,860.00 | 1,870.00 | 1,845.00 | 1,849.00 | 1,849.00 | -0.64% | 86,392 |