Skip to main content
logo
Monalisa Co., Ltd (KRX:012690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,035.36
-39.05 (-1.88%)
At close: Mar 18, 2026

Monalisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262,125.002,135.002,075.002,085.002,035.36-1.88%162,683
Mar 17, 20262,130.002,140.002,075.002,125.002,074.400.71%85,929
Mar 16, 20262,100.002,160.002,090.002,110.002,059.760.96%253,312
Mar 13, 20262,075.002,130.002,040.002,090.002,040.240.48%151,361
Mar 12, 20262,085.002,140.002,060.002,080.002,030.48-1.42%273,307
Mar 11, 20262,220.002,305.001,999.002,110.002,059.76-4.52%1,593,648
Mar 10, 20262,010.002,450.001,983.002,210.002,157.3812.76%12,977,930
Mar 9, 20262,030.002,030.001,938.001,960.001,913.33-3.69%138,181
Mar 6, 20262,025.002,045.001,997.002,035.001,986.55-0.49%64,022
Mar 5, 20261,969.002,050.001,969.002,045.001,996.314.28%121,670
Mar 4, 20262,060.002,060.001,939.001,961.001,914.31-5.72%313,029
Mar 3, 20262,150.002,150.002,065.002,080.002,030.48-4.15%214,502
Feb 27, 20262,185.002,215.002,150.002,170.002,118.33-0.69%199,922
Feb 26, 20262,235.002,245.002,175.002,185.002,132.98-2.02%298,392
Feb 25, 20262,225.002,290.002,220.002,230.002,176.900.22%337,889
Feb 24, 20262,200.002,235.002,190.002,225.002,172.021.14%137,502
Feb 23, 20262,190.002,235.002,190.002,200.002,147.620.69%109,089
Feb 20, 20262,200.002,210.002,180.002,185.002,132.98-0.68%120,770
Feb 19, 20262,220.002,265.002,185.002,200.002,147.62-0.90%188,934
Feb 13, 20262,230.002,260.002,215.002,220.002,167.14-0.67%91,012
Feb 12, 20262,240.002,255.002,210.002,235.002,181.79-172,660
Feb 11, 20262,225.002,245.002,215.002,235.002,181.790.90%115,895
Feb 10, 20262,210.002,230.002,200.002,215.002,162.260.23%102,866
Feb 9, 20262,200.002,230.002,190.002,210.002,157.380.45%151,163
Feb 6, 20262,170.002,230.002,120.002,200.002,147.620.23%248,038
Feb 5, 20262,225.002,430.002,155.002,195.002,142.74-0.90%1,052,121
Feb 4, 20262,180.002,215.002,170.002,215.002,162.261.37%85,731
Feb 3, 20262,175.002,205.002,120.002,185.002,132.981.86%186,175
Feb 2, 20262,205.002,235.002,120.002,145.002,093.93-3.60%201,764
Jan 30, 20262,230.002,290.002,220.002,225.002,172.02-0.22%205,999
Jan 29, 20262,250.002,290.002,225.002,230.002,176.90-0.89%241,028
Jan 28, 20262,270.002,290.002,250.002,250.002,196.43-0.44%312,123
Jan 27, 20262,285.002,390.002,240.002,260.002,206.19-0.66%617,200
Jan 26, 20262,240.002,435.002,210.002,275.002,220.831.79%1,044,003
Jan 23, 20262,260.002,320.002,205.002,235.002,181.79-591,122
Jan 22, 20262,295.002,560.002,170.002,235.002,181.79-0.67%3,846,864
Jan 21, 20262,380.002,695.002,235.002,250.002,196.431.81%10,455,850
Jan 20, 20262,020.002,595.002,015.002,210.002,157.389.14%9,001,606
Jan 19, 20262,030.002,040.002,020.002,025.001,976.79-111,964
Jan 16, 20262,025.002,050.002,010.002,025.001,976.79-106,876
Jan 15, 20262,075.002,095.002,025.002,025.001,976.79-2.41%176,567
Jan 14, 20262,015.002,425.001,993.002,075.002,025.604.01%2,102,997
Jan 13, 20262,020.002,030.001,994.001,995.001,947.50-0.99%123,833
Jan 12, 20262,050.002,060.002,010.002,015.001,967.02-0.49%80,406
Jan 9, 20262,035.002,050.002,020.002,025.001,976.79-0.74%31,373
Jan 8, 20262,125.002,125.002,015.002,040.001,991.43-2.86%156,587
Jan 7, 20262,150.002,155.002,090.002,100.002,050.00-2.78%132,346
Jan 6, 20262,140.002,190.002,140.002,160.002,108.570.47%64,185
Jan 5, 20262,170.002,170.002,145.002,150.002,098.81-0.92%40,369
Jan 2, 20262,125.002,185.002,125.002,170.002,118.331.88%37,383