Skip to main content
logo
Monalisa Co., Ltd (KRX:012690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,040.00
-35.00 (-1.69%)
Last updated: May 19, 2026, 2:23 PM KST

Monalisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 24, 20262,045.002,095.002,020.002,070.002,070.002.22%118,924
Mar 23, 20262,040.002,170.002,005.002,025.002,025.00-0.98%561,353
Mar 20, 20262,040.002,080.002,020.002,045.002,045.000.25%184,812
Mar 19, 20262,050.002,080.002,025.002,040.002,040.00-2.16%108,134
Mar 18, 20262,125.002,135.002,075.002,085.002,035.36-1.88%168,010
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