Skip to main content
logo
Monalisa Co., Ltd (KRX:012690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,145.00
-80.00 (-3.60%)
Feb 2, 2026, 3:30 PM KST

Monalisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20262,205.002,235.002,120.002,145.002,145.00-3.60%199,521
Jan 30, 20262,230.002,290.002,220.002,225.002,225.00-0.22%203,257
Jan 29, 20262,250.002,290.002,225.002,230.002,230.00-0.89%239,675
Jan 28, 20262,270.002,290.002,250.002,250.002,250.00-0.44%311,411
Jan 27, 20262,285.002,390.002,240.002,260.002,260.00-0.66%617,200
Jan 26, 20262,240.002,435.002,210.002,275.002,275.001.79%1,044,003
Jan 23, 20262,260.002,320.002,205.002,235.002,235.00-588,203
Jan 22, 20262,295.002,560.002,170.002,235.002,235.00-0.67%3,826,759
Jan 21, 20262,380.002,695.002,235.002,250.002,250.001.81%10,427,411
Jan 20, 20262,020.002,595.002,015.002,210.002,210.009.14%9,001,606
Jan 19, 20262,030.002,040.002,020.002,025.002,025.00-111,964
Jan 16, 20262,025.002,050.002,010.002,025.002,025.00-105,692
Jan 15, 20262,075.002,095.002,025.002,025.002,025.00-2.41%174,596
Jan 14, 20262,015.002,425.001,993.002,075.002,075.004.01%2,087,040
Jan 13, 20262,020.002,030.001,994.001,995.001,995.00-0.99%123,782
Jan 12, 20262,050.002,060.002,010.002,015.002,015.00-0.49%80,203
Jan 9, 20262,035.002,050.002,020.002,025.002,025.00-0.74%31,151
Jan 8, 20262,125.002,125.002,015.002,040.002,040.00-2.86%156,587
Jan 7, 20262,150.002,155.002,090.002,100.002,100.00-2.78%129,785
Jan 6, 20262,140.002,190.002,140.002,160.002,160.000.47%64,185
Jan 5, 20262,170.002,170.002,145.002,150.002,150.00-0.92%40,369
Jan 2, 20262,125.002,185.002,125.002,170.002,170.001.88%37,383
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