Skip to main content
logo
Monalisa Co., Ltd (KRX:012690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,370.00
+10.00 (0.42%)
At close: Oct 24, 2025

Monalisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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