Skip to main content
logo
Monalisa Co., Ltd (KRX:012690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,380.00
+25.00 (1.06%)
Last updated: Oct 2, 2025, 9:00 AM KST

Monalisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,365.002,400.002,365.002,380.002,380.001.06%42,292
Oct 1, 20252,435.002,445.002,350.002,355.002,355.00-3.48%264,558
Sep 30, 20252,440.002,465.002,435.002,440.002,440.00-1.01%57,195
Sep 29, 20252,455.002,485.002,455.002,465.002,465.00-0.40%23,344
Sep 26, 20252,505.002,530.002,450.002,475.002,475.00-1.79%51,091
Sep 25, 20252,495.002,550.002,495.002,520.002,520.001.41%69,745
Sep 24, 20252,465.002,500.002,465.002,485.002,485.00-35,375
Sep 23, 20252,500.002,510.002,465.002,485.002,485.00-0.60%38,748
Sep 22, 20252,515.002,520.002,490.002,500.002,500.00-0.60%56,981
Sep 19, 20252,495.002,530.002,490.002,515.002,515.000.80%40,788
Sep 18, 20252,485.002,495.002,470.002,495.002,495.000.60%33,415
Sep 17, 20252,475.002,480.002,450.002,480.002,480.000.20%22,660
Sep 16, 20252,460.002,495.002,450.002,475.002,475.000.61%28,137
Sep 15, 20252,470.002,485.002,445.002,460.002,460.00-1.20%74,620
Sep 12, 20252,465.002,515.002,460.002,490.002,490.000.81%37,393
Sep 11, 20252,480.002,485.002,465.002,470.002,470.00-17,305
Sep 10, 20252,465.002,485.002,445.002,470.002,470.00-0.20%41,014
Sep 9, 20252,460.002,485.002,460.002,475.002,475.00-0.20%19,073
Sep 8, 20252,480.002,485.002,460.002,480.002,480.000.20%19,400
Sep 5, 20252,495.002,495.002,455.002,475.002,475.00-0.20%19,939
Sep 4, 20252,460.002,485.002,450.002,480.002,480.000.40%24,447
Sep 3, 20252,480.002,490.002,430.002,470.002,470.00-0.40%12,354
Sep 2, 20252,440.002,480.002,440.002,480.002,480.000.81%32,900
Sep 1, 20252,465.002,510.002,445.002,460.002,460.00-0.40%34,175
Aug 29, 20252,475.002,495.002,470.002,470.002,470.00-1.00%30,837
Aug 28, 20252,500.002,530.002,495.002,495.002,495.00-0.60%29,251
Aug 27, 20252,500.002,530.002,495.002,510.002,510.000.20%80,590
Aug 26, 20252,455.002,695.002,450.002,505.002,505.001.01%471,695
Aug 25, 20252,460.002,500.002,455.002,480.002,480.000.81%21,331
Aug 22, 20252,420.002,470.002,420.002,460.002,460.001.23%37,051
Aug 21, 20252,415.002,480.002,415.002,430.002,430.00-0.21%94,472
Aug 20, 20252,470.002,490.002,395.002,435.002,435.00-1.42%130,859
Aug 19, 20252,535.002,550.002,455.002,470.002,470.00-3.14%224,117
Aug 18, 20252,580.002,580.002,545.002,550.002,550.00-1.35%47,967
Aug 14, 20252,600.002,605.002,575.002,585.002,585.00-0.58%39,607
Aug 13, 20252,620.002,620.002,580.002,600.002,600.00-0.19%22,536
Aug 12, 20252,605.002,635.002,600.002,605.002,605.00-0.57%45,819
Aug 11, 20252,605.002,645.002,605.002,620.002,620.000.58%48,342
Aug 8, 20252,605.002,625.002,600.002,605.002,605.00-0.57%28,311
Aug 7, 20252,615.002,620.002,600.002,620.002,620.00-32,160
Aug 6, 20252,600.002,620.002,580.002,620.002,620.000.96%41,932
Aug 5, 20252,590.002,610.002,575.002,595.002,595.000.19%24,634
Aug 4, 20252,600.002,610.002,590.002,590.002,590.00-0.19%14,508
Aug 1, 20252,620.002,620.002,570.002,595.002,595.00-0.95%58,625
Jul 31, 20252,620.002,620.002,600.002,620.002,620.000.77%28,491
Jul 30, 20252,620.002,625.002,600.002,600.002,600.00-0.76%48,522
Jul 29, 20252,595.002,620.002,580.002,620.002,620.000.77%38,247
Jul 28, 20252,630.002,630.002,600.002,600.002,600.00-1.14%49,129
Jul 25, 20252,585.002,735.002,580.002,630.002,630.001.54%209,932
Jul 24, 20252,585.002,605.002,580.002,590.002,590.00-0.58%45,899