Skip to main content
logo
Monalisa Co., Ltd (KRX:012690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,485.00
+5.00 (0.20%)
Last updated: Sep 9, 2025, 10:12 AM KST

Monalisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,480.002,485.002,460.002,480.002,480.000.20%19,227
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
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