Monalisa Co., Ltd (KRX:012690)
2,370.00
+10.00 (0.42%)
At close: Oct 24, 2025
Monalisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,345.00 | 2,380.00 | 2,330.00 | 2,370.00 | 2,370.00 | 0.42% | 56,040 |
| Oct 23, 2025 | 2,390.00 | 2,390.00 | 2,330.00 | 2,360.00 | 2,360.00 | -0.63% | 69,696 |
| Oct 22, 2025 | 2,375.00 | 2,375.00 | 2,350.00 | 2,375.00 | 2,375.00 | - | 38,285 |
| Oct 21, 2025 | 2,360.00 | 2,385.00 | 2,360.00 | 2,375.00 | 2,375.00 | 0.64% | 49,482 |
| Oct 20, 2025 | 2,325.00 | 2,375.00 | 2,300.00 | 2,360.00 | 2,360.00 | 0.64% | 103,947 |
| Oct 17, 2025 | 2,385.00 | 2,395.00 | 2,330.00 | 2,345.00 | 2,345.00 | -1.68% | 76,275 |
| Oct 16, 2025 | 2,400.00 | 2,415.00 | 2,265.00 | 2,385.00 | 2,385.00 | -0.83% | 101,180 |
| Oct 15, 2025 | 2,370.00 | 2,405.00 | 2,370.00 | 2,405.00 | 2,405.00 | 2.34% | 49,817 |
| Oct 14, 2025 | 2,355.00 | 2,380.00 | 2,335.00 | 2,350.00 | 2,350.00 | -0.21% | 72,984 |
| Oct 13, 2025 | 2,280.00 | 2,360.00 | 2,275.00 | 2,355.00 | 2,355.00 | 0.64% | 45,764 |
| Oct 10, 2025 | 2,360.00 | 2,380.00 | 2,315.00 | 2,340.00 | 2,340.00 | -1.68% | 142,696 |
| Oct 2, 2025 | 2,365.00 | 2,400.00 | 2,365.00 | 2,380.00 | 2,380.00 | 1.06% | 47,913 |
| Oct 1, 2025 | 2,435.00 | 2,445.00 | 2,350.00 | 2,355.00 | 2,355.00 | -3.48% | 264,558 |
| Sep 30, 2025 | 2,440.00 | 2,465.00 | 2,435.00 | 2,440.00 | 2,440.00 | -1.01% | 57,195 |
| Sep 29, 2025 | 2,455.00 | 2,485.00 | 2,455.00 | 2,465.00 | 2,465.00 | -0.40% | 23,344 |
| Sep 26, 2025 | 2,505.00 | 2,530.00 | 2,450.00 | 2,475.00 | 2,475.00 | -1.79% | 51,091 |
| Sep 25, 2025 | 2,495.00 | 2,550.00 | 2,495.00 | 2,520.00 | 2,520.00 | 1.41% | 69,745 |
| Sep 24, 2025 | 2,465.00 | 2,500.00 | 2,465.00 | 2,485.00 | 2,485.00 | - | 35,375 |
| Sep 23, 2025 | 2,500.00 | 2,510.00 | 2,465.00 | 2,485.00 | 2,485.00 | -0.60% | 38,748 |
| Sep 22, 2025 | 2,515.00 | 2,520.00 | 2,490.00 | 2,500.00 | 2,500.00 | -0.60% | 56,981 |
| Sep 19, 2025 | 2,495.00 | 2,530.00 | 2,490.00 | 2,515.00 | 2,515.00 | 0.80% | 40,788 |
| Sep 18, 2025 | 2,485.00 | 2,495.00 | 2,470.00 | 2,495.00 | 2,495.00 | 0.60% | 33,415 |
| Sep 17, 2025 | 2,475.00 | 2,480.00 | 2,450.00 | 2,480.00 | 2,480.00 | 0.20% | 22,660 |
| Sep 16, 2025 | 2,460.00 | 2,495.00 | 2,450.00 | 2,475.00 | 2,475.00 | 0.61% | 28,137 |
| Sep 15, 2025 | 2,470.00 | 2,485.00 | 2,445.00 | 2,460.00 | 2,460.00 | -1.20% | 74,620 |
| Sep 12, 2025 | 2,465.00 | 2,515.00 | 2,460.00 | 2,490.00 | 2,490.00 | 0.81% | 37,393 |
| Sep 11, 2025 | 2,480.00 | 2,485.00 | 2,465.00 | 2,470.00 | 2,470.00 | - | 17,305 |
| Sep 10, 2025 | 2,465.00 | 2,485.00 | 2,445.00 | 2,470.00 | 2,470.00 | -0.20% | 41,014 |
| Sep 9, 2025 | 2,460.00 | 2,485.00 | 2,460.00 | 2,475.00 | 2,475.00 | -0.20% | 19,073 |
| Sep 8, 2025 | 2,480.00 | 2,485.00 | 2,460.00 | 2,480.00 | 2,480.00 | 0.20% | 19,400 |
| Sep 5, 2025 | 2,495.00 | 2,495.00 | 2,455.00 | 2,475.00 | 2,475.00 | -0.20% | 19,939 |
| Sep 4, 2025 | 2,460.00 | 2,485.00 | 2,450.00 | 2,480.00 | 2,480.00 | 0.40% | 24,447 |
| Sep 3, 2025 | 2,480.00 | 2,490.00 | 2,430.00 | 2,470.00 | 2,470.00 | -0.40% | 12,354 |
| Sep 2, 2025 | 2,440.00 | 2,480.00 | 2,440.00 | 2,480.00 | 2,480.00 | 0.81% | 32,900 |
| Sep 1, 2025 | 2,465.00 | 2,510.00 | 2,445.00 | 2,460.00 | 2,460.00 | -0.40% | 34,175 |
| Aug 29, 2025 | 2,475.00 | 2,495.00 | 2,470.00 | 2,470.00 | 2,470.00 | -1.00% | 30,837 |
| Aug 28, 2025 | 2,500.00 | 2,530.00 | 2,495.00 | 2,495.00 | 2,495.00 | -0.60% | 29,251 |
| Aug 27, 2025 | 2,500.00 | 2,530.00 | 2,495.00 | 2,510.00 | 2,510.00 | 0.20% | 80,590 |
| Aug 26, 2025 | 2,455.00 | 2,695.00 | 2,450.00 | 2,505.00 | 2,505.00 | 1.01% | 471,695 |
| Aug 25, 2025 | 2,460.00 | 2,500.00 | 2,455.00 | 2,480.00 | 2,480.00 | 0.81% | 21,331 |
| Aug 22, 2025 | 2,420.00 | 2,470.00 | 2,420.00 | 2,460.00 | 2,460.00 | 1.23% | 37,051 |
| Aug 21, 2025 | 2,415.00 | 2,480.00 | 2,415.00 | 2,430.00 | 2,430.00 | -0.21% | 94,472 |
| Aug 20, 2025 | 2,470.00 | 2,490.00 | 2,395.00 | 2,435.00 | 2,435.00 | -1.42% | 130,859 |
| Aug 19, 2025 | 2,535.00 | 2,550.00 | 2,455.00 | 2,470.00 | 2,470.00 | -3.14% | 224,117 |
| Aug 18, 2025 | 2,580.00 | 2,580.00 | 2,545.00 | 2,550.00 | 2,550.00 | -1.35% | 47,967 |
| Aug 14, 2025 | 2,600.00 | 2,605.00 | 2,575.00 | 2,585.00 | 2,585.00 | -0.58% | 39,607 |
| Aug 13, 2025 | 2,620.00 | 2,620.00 | 2,580.00 | 2,600.00 | 2,600.00 | -0.19% | 22,536 |
| Aug 12, 2025 | 2,605.00 | 2,635.00 | 2,600.00 | 2,605.00 | 2,605.00 | -0.57% | 45,819 |
| Aug 11, 2025 | 2,605.00 | 2,645.00 | 2,605.00 | 2,620.00 | 2,620.00 | 0.58% | 48,342 |
| Aug 8, 2025 | 2,605.00 | 2,625.00 | 2,600.00 | 2,605.00 | 2,605.00 | -0.57% | 28,311 |