Skip to main content
logo
Monalisa Co., Ltd (KRX:012690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,365.00
+65.00 (2.83%)
Apr 28, 2026, 3:30 PM KST

Monalisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,310.002,395.002,310.002,365.002,365.002.83%578,418
Apr 27, 20262,315.002,330.002,285.002,300.002,300.00-0.65%286,544
Apr 24, 20262,385.002,385.002,275.002,315.002,315.00-406,705
Apr 23, 20262,330.002,360.002,270.002,315.002,315.00-0.64%284,623
Apr 22, 20262,300.002,360.002,300.002,330.002,330.001.53%310,901
Apr 21, 20262,355.002,410.002,285.002,295.002,295.00-1.71%739,812
Apr 20, 20262,370.002,390.002,325.002,335.002,335.00-1.68%347,301
Apr 17, 20262,360.002,420.002,345.002,375.002,375.001.06%952,214
Apr 16, 20262,300.002,390.002,295.002,350.002,350.002.84%634,566
Apr 15, 20262,290.002,305.002,250.002,285.002,285.00-353,685
Apr 14, 20262,275.002,310.002,265.002,285.002,285.000.44%357,130
Apr 13, 20262,295.002,340.002,265.002,275.002,275.000.89%318,292
Apr 10, 20262,220.002,280.002,220.002,255.002,255.001.58%240,327
Apr 9, 20262,195.002,230.002,180.002,220.002,220.001.14%233,877
Apr 8, 20262,210.002,235.002,190.002,195.002,195.00-330,035
Apr 7, 20262,240.002,255.002,195.002,195.002,195.00-2.01%490,777
Apr 6, 20262,295.002,445.002,235.002,240.002,240.00-0.44%2,877,757
Apr 3, 20262,220.002,265.002,210.002,250.002,250.002.27%388,248
Apr 2, 20262,240.002,315.002,190.002,200.002,200.00-0.90%1,121,544
Apr 1, 20262,275.002,285.002,200.002,220.002,220.00-1.11%694,355
Mar 31, 20262,340.002,455.002,215.002,245.002,245.00-1.54%1,770,726
Mar 30, 20262,580.002,610.002,280.002,280.002,280.00-7.51%3,558,864
Mar 27, 20262,175.002,665.002,155.002,465.002,465.0016.55%20,432,703
Mar 26, 20262,055.002,230.002,055.002,115.002,115.002.42%878,633
Mar 25, 20262,070.002,085.002,050.002,065.002,065.00-0.24%108,876
Mar 24, 20262,045.002,095.002,020.002,070.002,070.002.22%118,708
Mar 23, 20262,040.002,170.002,005.002,025.002,025.00-0.98%560,516
Mar 20, 20262,040.002,080.002,020.002,045.002,045.000.25%183,104
Mar 19, 20262,050.002,080.002,025.002,040.002,040.00-2.16%107,228
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