Skip to main content
logo
Monalisa Co., Ltd (KRX:012690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,595.00
-25.00 (-0.95%)
At close: Aug 1, 2025, 3:30 PM KST

Monalisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,620.002,620.002,570.002,595.002,595.00-0.95%58,623
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
Jul 23, 20252,575.002,610.002,575.002,605.002,605.000.58%43,297
Jul 22, 20252,630.002,630.002,585.002,590.002,590.00-0.19%106,160
Jul 21, 20252,620.002,620.002,550.002,595.002,595.00-1.14%137,006
Jul 18, 20252,695.002,695.002,535.002,625.002,625.00-2.60%880,901
Jul 17, 20252,685.002,705.002,655.002,695.002,695.000.37%134,285
Jul 16, 20252,700.002,725.002,670.002,685.002,685.00-0.92%160,688
Jul 15, 20252,715.002,715.002,695.002,710.002,710.00-80,243
Jul 14, 20252,725.002,760.002,700.002,710.002,710.00-0.37%123,288
Jul 11, 20252,715.002,745.002,715.002,720.002,720.00-0.18%68,295
Jul 10, 20252,720.002,730.002,710.002,725.002,725.000.18%103,468
Jul 9, 20252,725.002,745.002,710.002,720.002,720.00-0.18%86,370
Jul 8, 20252,730.002,755.002,720.002,725.002,725.00-105,568
Jul 7, 20252,730.002,760.002,725.002,725.002,725.00-0.37%87,043
Jul 4, 20252,720.002,775.002,720.002,735.002,735.000.55%105,028
Jul 3, 20252,710.002,735.002,710.002,720.002,720.00-92,527
Jul 2, 20252,745.002,745.002,695.002,720.002,720.00-0.55%148,025
Jul 1, 20252,730.002,745.002,720.002,735.002,735.000.18%50,751
Jun 30, 20252,730.002,745.002,725.002,730.002,730.00-0.36%62,713
Jun 27, 20252,760.002,770.002,735.002,740.002,740.00-0.18%85,217
Jun 26, 20252,770.002,780.002,735.002,745.002,745.00-0.90%97,089
Jun 25, 20252,760.002,785.002,755.002,770.002,770.000.36%98,658
Jun 24, 20252,760.002,770.002,745.002,760.002,760.000.73%140,672
Jun 23, 20252,765.002,765.002,725.002,740.002,740.00-1.08%144,278
Jun 20, 20252,755.002,790.002,750.002,770.002,770.000.54%84,602
Jun 19, 20252,760.002,780.002,755.002,755.002,755.00-0.18%98,297
Jun 18, 20252,780.002,795.002,755.002,760.002,760.00-0.72%86,141
Jun 17, 20252,800.002,800.002,760.002,780.002,780.00-0.18%198,114
Jun 16, 20252,750.002,790.002,735.002,785.002,785.000.72%170,104
Jun 13, 20252,835.002,840.002,750.002,765.002,765.00-2.30%298,573
Jun 12, 20252,835.002,860.002,820.002,830.002,830.00-158,061
Jun 11, 20252,825.002,845.002,815.002,830.002,830.00-129,359
Jun 10, 20252,855.002,860.002,815.002,830.002,830.00-0.35%140,551
Jun 9, 20252,830.002,865.002,810.002,840.002,840.000.35%198,407
Jun 5, 20252,825.002,885.002,825.002,830.002,830.000.18%249,688
Jun 4, 20252,830.002,830.002,785.002,825.002,825.000.71%107,506
Jun 2, 20252,800.002,840.002,795.002,805.002,805.00-0.36%87,323
May 30, 20252,820.002,850.002,800.002,815.002,815.00-0.35%72,214
May 29, 20252,805.002,830.002,795.002,825.002,825.000.89%68,128
May 28, 20252,770.002,840.002,740.002,800.002,800.000.72%277,927
May 27, 20252,805.002,830.002,765.002,780.002,780.00-0.71%113,836
May 26, 20252,815.002,830.002,780.002,800.002,800.00-0.71%127,787
May 23, 20252,890.002,910.002,815.002,820.002,820.00-2.42%182,056
May 22, 20252,780.002,920.002,770.002,890.002,890.003.96%451,841