Monalisa Co., Ltd (KRX:012690)
South Korea · Delayed Price · Currency is KRW 1,449.00
-5.00 (-0.34%)
Sep 18, 2026, 3:30 PM KST
Monalisa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,465.00 | 1,465.00 | 1,436.00 | 1,449.00 | 1,449.00 | -0.34% | 65,601 |
| Sep 17, 2026 | 1,451.00 | 1,478.00 | 1,432.00 | 1,454.00 | 1,454.00 | 0.07% | 145,037 |
| Sep 16, 2026 | 1,460.00 | 1,463.00 | 1,445.00 | 1,453.00 | 1,453.00 | -0.48% | 35,534 |
| Sep 15, 2026 | 1,450.00 | 1,470.00 | 1,444.00 | 1,460.00 | 1,460.00 | 0.62% | 56,465 |
| Sep 14, 2026 | 1,460.00 | 1,470.00 | 1,431.00 | 1,451.00 | 1,451.00 | -0.55% | 127,611 |
| Sep 11, 2026 | 1,470.00 | 1,485.00 | 1,458.00 | 1,459.00 | 1,459.00 | -1.08% | 48,671 |
| Sep 10, 2026 | 1,475.00 | 1,488.00 | 1,456.00 | 1,475.00 | 1,475.00 | -0.54% | 125,081 |
| Sep 9, 2026 | 1,495.00 | 1,500.00 | 1,481.00 | 1,483.00 | 1,483.00 | -0.54% | 73,593 |
| Sep 8, 2026 | 1,492.00 | 1,515.00 | 1,483.00 | 1,491.00 | 1,491.00 | -0.07% | 155,065 |
| Sep 7, 2026 | 1,515.00 | 1,516.00 | 1,486.00 | 1,492.00 | 1,492.00 | -0.80% | 97,138 |
| Sep 4, 2026 | 1,504.00 | 1,532.00 | 1,486.00 | 1,504.00 | 1,504.00 | 0.27% | 171,512 |
| Sep 3, 2026 | 1,487.00 | 1,514.00 | 1,483.00 | 1,500.00 | 1,500.00 | 1.15% | 146,684 |
| Sep 2, 2026 | 1,524.00 | 1,536.00 | 1,482.00 | 1,483.00 | 1,483.00 | -3.51% | 242,651 |
| Sep 1, 2026 | 1,516.00 | 1,621.00 | 1,470.00 | 1,537.00 | 1,537.00 | 1.45% | 2,061,996 |
| Aug 31, 2026 | 1,498.00 | 1,539.00 | 1,476.00 | 1,515.00 | 1,515.00 | 1.13% | 468,355 |
| Aug 28, 2026 | 1,454.00 | 1,675.00 | 1,445.00 | 1,498.00 | 1,498.00 | 3.03% | 3,556,314 |
| Aug 27, 2026 | 1,461.00 | 1,482.00 | 1,450.00 | 1,454.00 | 1,454.00 | -0.48% | 76,469 |
| Aug 26, 2026 | 1,462.00 | 1,474.00 | 1,440.00 | 1,461.00 | 1,461.00 | - | 80,455 |
| Aug 25, 2026 | 1,427.00 | 1,465.00 | 1,415.00 | 1,461.00 | 1,461.00 | 1.53% | 64,077 |
| Aug 24, 2026 | 1,429.00 | 1,465.00 | 1,414.00 | 1,439.00 | 1,439.00 | 0.70% | 81,828 |
| Aug 21, 2026 | 1,460.00 | 1,460.00 | 1,405.00 | 1,429.00 | 1,429.00 | -1.38% | 109,154 |
| Aug 20, 2026 | 1,450.00 | 1,473.00 | 1,431.00 | 1,449.00 | 1,449.00 | 0.56% | 86,676 |
| Aug 19, 2026 | 1,462.00 | 1,475.00 | 1,415.00 | 1,441.00 | 1,441.00 | -1.44% | 105,713 |
| Aug 18, 2026 | 1,530.00 | 1,532.00 | 1,454.00 | 1,462.00 | 1,462.00 | -4.26% | 246,839 |
| Aug 14, 2026 | 1,504.00 | 1,529.00 | 1,493.00 | 1,527.00 | 1,527.00 | 1.60% | 289,699 |
| Aug 13, 2026 | 1,534.00 | 1,547.00 | 1,500.00 | 1,503.00 | 1,503.00 | -1.70% | 369,093 |
| Aug 12, 2026 | 1,518.00 | 1,536.00 | 1,501.00 | 1,529.00 | 1,529.00 | 0.72% | 272,841 |
| Aug 11, 2026 | 1,507.00 | 1,585.00 | 1,480.00 | 1,518.00 | 1,518.00 | 0.53% | 1,536,533 |
| Aug 10, 2026 | 1,437.00 | 1,510.00 | 1,437.00 | 1,510.00 | 1,510.00 | 5.08% | 318,118 |
| Aug 7, 2026 | 1,437.00 | 1,465.00 | 1,417.00 | 1,437.00 | 1,437.00 | 0.07% | 157,082 |
| Aug 6, 2026 | 1,445.00 | 1,464.00 | 1,419.00 | 1,436.00 | 1,436.00 | -0.42% | 241,537 |
| Aug 5, 2026 | 1,444.00 | 1,481.00 | 1,438.00 | 1,442.00 | 1,442.00 | 0.07% | 337,793 |
| Aug 4, 2026 | 1,400.00 | 1,502.00 | 1,400.00 | 1,441.00 | 1,441.00 | 3.52% | 792,884 |
| Aug 3, 2026 | 1,390.00 | 1,450.00 | 1,381.00 | 1,392.00 | 1,392.00 | 0.22% | 435,312 |
| Jul 31, 2026 | 1,380.00 | 1,415.00 | 1,364.00 | 1,389.00 | 1,389.00 | 3.35% | 433,149 |
| Jul 30, 2026 | 1,275.00 | 1,413.00 | 1,275.00 | 1,344.00 | 1,344.00 | 2.05% | 579,401 |
| Jul 29, 2026 | 1,394.00 | 1,430.00 | 1,309.00 | 1,317.00 | 1,317.00 | -5.25% | 741,812 |
| Jul 28, 2026 | 1,475.00 | 1,539.00 | 1,380.00 | 1,390.00 | 1,390.00 | -7.21% | 1,718,785 |
| Jul 27, 2026 | 1,442.00 | 1,650.00 | 1,423.00 | 1,498.00 | 1,498.00 | 3.96% | 8,643,023 |
| Jul 24, 2026 | 1,580.00 | 1,614.00 | 1,440.00 | 1,441.00 | 1,441.00 | -9.14% | 1,872,879 |
| Jul 23, 2026 | 1,730.00 | 1,749.00 | 1,585.00 | 1,586.00 | 1,586.00 | -4.40% | 5,460,257 |
| Jul 22, 2026 | 1,740.00 | 1,969.00 | 1,650.00 | 1,659.00 | 1,659.00 | -1.78% | 26,006,541 |
| Jul 21, 2026 | 1,848.00 | 2,050.00 | 1,544.00 | 1,689.00 | 1,689.00 | -2.93% | 42,271,749 |
| Jul 20, 2026 | 2,310.00 | 2,460.00 | 1,659.00 | 1,740.00 | 1,740.00 | -19.82% | 19,514,919 |
| Jul 16, 2026 | 1,760.00 | 2,170.00 | 1,760.00 | 2,170.00 | 2,170.00 | 29.94% | 12,786,139 |
| Jul 15, 2026 | 1,407.00 | 1,800.00 | 1,407.00 | 1,670.00 | 1,670.00 | 14.93% | 4,761,372 |
| Jul 14, 2026 | 1,315.00 | 1,736.00 | 1,315.00 | 1,453.00 | 1,453.00 | 7.95% | 4,560,512 |
| Jul 13, 2026 | 1,407.00 | 1,443.00 | 1,346.00 | 1,346.00 | 1,346.00 | -4.34% | 125,368 |
| Jul 10, 2026 | 1,346.00 | 1,455.00 | 1,346.00 | 1,407.00 | 1,407.00 | 4.07% | 92,465 |
| Jul 9, 2026 | 1,395.00 | 1,395.00 | 1,340.00 | 1,352.00 | 1,352.00 | -3.08% | 73,900 |