Skip to main content
logo
Monalisa Co., Ltd (KRX:012690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,210.00
-10.00 (-0.45%)
Last updated: Nov 11, 2025, 9:40 AM KST

Monalisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252,270.002,290.002,230.002,230.002,230.00-2.41%52,364
Nov 13, 20252,240.002,325.002,240.002,285.002,285.002.01%79,221
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%67,958
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%60,945
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%122,506
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%24,786
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%56,040
Oct 23, 20252,390.002,390.002,330.002,360.002,360.00-0.63%69,696
Oct 22, 20252,375.002,375.002,350.002,375.002,375.00-38,285
Oct 21, 20252,360.002,385.002,360.002,375.002,375.000.64%49,482
Oct 20, 20252,325.002,375.002,300.002,360.002,360.000.64%103,947
Oct 17, 20252,385.002,395.002,330.002,345.002,345.00-1.68%76,275
Oct 16, 20252,400.002,415.002,265.002,385.002,385.00-0.83%101,180
Oct 15, 20252,370.002,405.002,370.002,405.002,405.002.34%49,817
Oct 14, 20252,355.002,380.002,335.002,350.002,350.00-0.21%72,984
Oct 13, 20252,280.002,360.002,275.002,355.002,355.000.64%45,764
Oct 10, 20252,360.002,380.002,315.002,340.002,340.00-1.68%142,696
Oct 2, 20252,365.002,400.002,365.002,380.002,380.001.06%47,913
Oct 1, 20252,435.002,445.002,350.002,355.002,355.00-3.48%264,558
Sep 30, 20252,440.002,465.002,435.002,440.002,440.00-1.01%57,195
Sep 29, 20252,455.002,485.002,455.002,465.002,465.00-0.40%23,344
Sep 26, 20252,505.002,530.002,450.002,475.002,475.00-1.79%51,091
Sep 25, 20252,495.002,550.002,495.002,520.002,520.001.41%69,745
Sep 24, 20252,465.002,500.002,465.002,485.002,485.00-35,375
Sep 23, 20252,500.002,510.002,465.002,485.002,485.00-0.60%38,748
Sep 22, 20252,515.002,520.002,490.002,500.002,500.00-0.60%56,981
Sep 19, 20252,495.002,530.002,490.002,515.002,515.000.80%40,788
Sep 18, 20252,485.002,495.002,470.002,495.002,495.000.60%33,415
Sep 17, 20252,475.002,480.002,450.002,480.002,480.000.20%22,660
Sep 16, 20252,460.002,495.002,450.002,475.002,475.000.61%28,137
Sep 15, 20252,470.002,485.002,445.002,460.002,460.00-1.20%74,620
Sep 12, 20252,465.002,515.002,460.002,490.002,490.000.81%37,393
Sep 11, 20252,480.002,485.002,465.002,470.002,470.00-17,305
Sep 10, 20252,465.002,485.002,445.002,470.002,470.00-0.20%41,014
Sep 9, 20252,460.002,485.002,460.002,475.002,475.00-0.20%19,073
Sep 8, 20252,480.002,485.002,460.002,480.002,480.000.20%19,400
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