Skip to main content
logo
Monalisa Co., Ltd (KRX:012690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,165.00
+35.00 (1.64%)
Jan 2, 2026, 2:06 PM KST

Monalisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,135.002,155.002,125.002,130.002,130.00-0.70%28,692
Dec 29, 20252,145.002,155.002,115.002,145.002,145.00-46,821
Dec 26, 20252,160.002,180.002,140.002,145.002,145.00-0.46%20,762
Dec 24, 20252,155.002,160.002,140.002,155.002,155.000.23%15,551
Dec 23, 20252,200.002,200.002,140.002,150.002,150.00-2.27%99,137
Dec 22, 20252,190.002,210.002,180.002,200.002,200.000.46%27,538
Dec 19, 20252,190.002,210.002,180.002,190.002,190.00-0.23%36,996
Dec 18, 20252,175.002,230.002,175.002,195.002,195.00-1.13%43,520
Dec 17, 20252,200.002,220.002,185.002,220.002,220.002.07%49,808
Dec 16, 20252,200.002,240.002,170.002,175.002,175.00-2.25%46,045
Dec 15, 20252,215.002,235.002,200.002,225.002,225.000.45%58,772
Dec 12, 20252,220.002,230.002,205.002,215.002,215.00-23,044
Dec 11, 20252,225.002,235.002,210.002,215.002,215.00-0.23%31,462
Dec 10, 20252,205.002,230.002,195.002,220.002,220.000.68%60,574
Dec 9, 20252,180.002,210.002,175.002,205.002,205.00-45,279
Dec 8, 20252,215.002,230.002,180.002,205.002,205.00-0.45%54,269
Dec 5, 20252,205.002,220.002,190.002,215.002,215.00-41,864
Dec 4, 20252,250.002,270.002,200.002,215.002,215.00-0.45%21,314
Dec 3, 20252,235.002,250.002,220.002,225.002,225.00-1.11%33,644
Dec 2, 20252,185.002,265.002,185.002,250.002,250.002.27%50,498
Dec 1, 20252,200.002,270.002,200.002,200.002,200.00-38,315
Nov 28, 20252,155.002,205.002,155.002,200.002,200.001.85%27,121
Nov 27, 20252,155.002,190.002,150.002,160.002,160.00-0.23%28,971
Nov 26, 20252,155.002,185.002,145.002,165.002,165.000.46%111,196
Nov 25, 20252,185.002,220.002,150.002,155.002,155.00-2.05%93,063
Nov 24, 20252,205.002,225.002,190.002,200.002,200.00-0.90%27,936
Nov 21, 20252,250.002,255.002,200.002,220.002,220.00-1.11%33,970
Nov 20, 20252,145.002,250.002,145.002,245.002,245.004.91%61,674
Nov 19, 20252,150.002,185.002,125.002,140.002,140.000.23%77,486
Nov 18, 20252,205.002,230.002,135.002,135.002,135.00-3.83%49,512
Nov 17, 20252,275.002,275.002,200.002,220.002,220.00-0.45%32,205
Nov 14, 20252,270.002,290.002,230.002,230.002,230.00-2.41%52,914
Nov 13, 20252,240.002,325.002,240.002,285.002,285.002.01%77,836
Nov 12, 20252,210.002,240.002,210.002,240.002,240.001.59%42,321
Nov 11, 20252,170.002,240.002,170.002,205.002,205.00-0.68%84,501
Nov 10, 20252,195.002,235.002,175.002,220.002,220.001.14%66,689
Nov 7, 20252,165.002,200.002,130.002,195.002,195.000.46%65,218
Nov 6, 20252,205.002,210.002,140.002,185.002,185.000.46%60,942
Nov 5, 20252,210.002,235.002,125.002,175.002,175.00-1.58%86,671
Nov 4, 20252,135.002,235.002,110.002,210.002,210.002.55%142,138
Nov 3, 20252,270.002,270.002,130.002,155.002,155.00-5.07%192,953
Oct 31, 20252,300.002,305.002,235.002,270.002,270.00-1.30%116,560
Oct 30, 20252,360.002,360.002,285.002,300.002,300.00-2.54%121,639
Oct 29, 20252,335.002,360.002,315.002,360.002,360.00-76,417
Oct 28, 20252,350.002,370.002,340.002,360.002,360.000.43%24,324
Oct 27, 20252,360.002,370.002,345.002,350.002,350.00-0.84%48,754
Oct 24, 20252,345.002,380.002,330.002,370.002,370.000.42%55,357
Oct 23, 20252,390.002,390.002,330.002,360.002,360.00-0.63%69,696
Oct 22, 20252,375.002,375.002,350.002,375.002,375.00-38,250
Oct 21, 20252,360.002,385.002,360.002,375.002,375.000.64%49,482