Skip to main content
logo
Monalisa Co., Ltd (KRX:012690)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,640.00
+40.00 (2.50%)
Last updated: Jun 9, 2026, 11:50 AM KST

Monalisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20261,699.001,699.001,600.001,644.00--3.58%58,940
Jun 5, 20261,671.001,745.001,671.001,705.001,705.000.18%69,573
Jun 4, 20261,653.001,730.001,653.001,702.001,702.001.92%96,128
Jun 2, 20261,654.001,707.001,600.001,670.001,670.000.12%244,419
Jun 1, 20261,767.001,767.001,658.001,668.001,668.00-5.55%327,604
May 29, 20261,860.001,889.001,738.001,766.001,766.00-5.05%303,374
May 28, 20261,965.001,986.001,810.001,860.001,860.00-5.34%300,104
May 27, 20261,992.002,000.001,965.001,965.001,965.00-1.75%120,313
May 26, 20262,045.002,045.001,983.002,000.002,000.00-141,666
May 22, 20262,000.002,037.001,985.002,000.002,000.000.76%130,355
May 21, 20262,030.002,045.001,984.001,985.001,985.00-0.50%195,780
May 20, 20262,030.002,030.001,983.001,995.001,995.00-2.92%268,431
May 19, 20262,045.002,120.002,000.002,055.002,055.00-0.96%233,466
May 18, 20262,120.002,125.002,050.002,075.002,075.00-2.12%179,550
May 15, 20262,225.002,225.002,100.002,120.002,120.00-4.50%350,422
May 14, 20262,180.002,240.002,145.002,220.002,220.002.30%199,568
May 13, 20262,180.002,200.002,100.002,170.002,170.00-0.46%229,697
May 12, 20262,130.002,225.002,115.002,180.002,180.001.87%484,216
May 11, 20262,250.002,250.002,120.002,140.002,140.00-4.46%466,197
May 8, 20262,225.002,260.002,200.002,240.002,240.000.67%235,740
May 7, 20262,280.002,300.002,205.002,225.002,225.00-3.47%441,081
May 6, 20262,390.002,390.002,300.002,305.002,305.00-3.76%535,899
May 4, 20262,355.002,410.002,355.002,395.002,395.001.27%580,393
Apr 30, 20262,405.002,405.002,350.002,365.002,365.00-1.66%343,461
Apr 29, 20262,385.002,415.002,370.002,405.002,405.001.69%776,015
Apr 28, 20262,310.002,395.002,310.002,365.002,365.002.83%584,138
Apr 27, 20262,315.002,330.002,285.002,300.002,300.00-0.65%286,544
Apr 24, 20262,385.002,385.002,275.002,315.002,315.00-406,961
Apr 23, 20262,330.002,360.002,270.002,315.002,315.00-0.64%286,258
Apr 22, 20262,300.002,360.002,300.002,330.002,330.001.53%312,049
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%352,047
Apr 17, 20262,360.002,420.002,345.002,375.002,375.001.06%961,519
Apr 16, 20262,300.002,390.002,295.002,350.002,350.002.84%636,664
Apr 15, 20262,290.002,305.002,250.002,285.002,285.00-354,604
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%319,986
Apr 10, 20262,220.002,280.002,220.002,255.002,255.001.58%242,973
Apr 9, 20262,195.002,230.002,180.002,220.002,220.001.14%240,095
Apr 8, 20262,210.002,235.002,190.002,195.002,195.00-334,924
Apr 7, 20262,240.002,255.002,195.002,195.002,195.00-2.01%509,122
Apr 6, 20262,295.002,445.002,235.002,240.002,240.00-0.44%2,900,895
Apr 3, 20262,220.002,265.002,210.002,250.002,250.002.27%391,067
Apr 2, 20262,240.002,315.002,190.002,200.002,200.00-0.90%1,134,593
Apr 1, 20262,275.002,285.002,200.002,220.002,220.00-1.11%705,237
Mar 31, 20262,340.002,455.002,215.002,245.002,245.00-1.54%1,787,012
Mar 30, 20262,580.002,610.002,280.002,280.002,280.00-7.51%3,573,487
Mar 27, 20262,175.002,665.002,155.002,465.002,465.0016.55%20,549,190
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%109,004