Monalisa Co., Ltd (KRX:012690)
South Korea · Delayed Price · Currency is KRW 1,515.00
+17.00 (1.13%)
Aug 31, 2026, 3:30 PM KST
Monalisa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,498.00 | 1,539.00 | 1,476.00 | 1,515.00 | 1,515.00 | 1.13% | 466,740 |
| Aug 28, 2026 | 1,454.00 | 1,675.00 | 1,445.00 | 1,498.00 | 1,498.00 | 3.03% | 3,542,054 |
| Aug 27, 2026 | 1,461.00 | 1,482.00 | 1,450.00 | 1,454.00 | 1,454.00 | -0.48% | 76,055 |
| Aug 26, 2026 | 1,462.00 | 1,474.00 | 1,440.00 | 1,461.00 | 1,461.00 | - | 80,435 |
| Aug 25, 2026 | 1,427.00 | 1,465.00 | 1,415.00 | 1,461.00 | 1,461.00 | 1.53% | 64,041 |
| Aug 24, 2026 | 1,429.00 | 1,465.00 | 1,414.00 | 1,439.00 | 1,439.00 | 0.70% | 80,770 |
| Aug 21, 2026 | 1,460.00 | 1,460.00 | 1,405.00 | 1,429.00 | 1,429.00 | -1.38% | 108,729 |
| 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% | 105,040 |
| Aug 18, 2026 | 1,530.00 | 1,532.00 | 1,454.00 | 1,462.00 | 1,462.00 | -4.26% | 243,125 |
| Aug 14, 2026 | 1,504.00 | 1,529.00 | 1,493.00 | 1,527.00 | 1,527.00 | 1.60% | 283,039 |
| Aug 13, 2026 | 1,534.00 | 1,547.00 | 1,500.00 | 1,503.00 | 1,503.00 | -1.70% | 367,157 |
| Aug 12, 2026 | 1,518.00 | 1,536.00 | 1,501.00 | 1,529.00 | 1,529.00 | 0.72% | 271,089 |
| Aug 11, 2026 | 1,507.00 | 1,585.00 | 1,480.00 | 1,518.00 | 1,518.00 | 0.53% | 1,533,456 |
| 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% | 155,387 |
| Aug 6, 2026 | 1,445.00 | 1,464.00 | 1,419.00 | 1,436.00 | 1,436.00 | -0.42% | 240,480 |
| 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% | 728,713 |
| 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% | 5,400,475 |
| Jul 22, 2026 | 1,740.00 | 1,969.00 | 1,650.00 | 1,659.00 | 1,659.00 | -1.78% | 25,913,830 |
| Jul 21, 2026 | 1,848.00 | 2,050.00 | 1,544.00 | 1,689.00 | 1,689.00 | -2.93% | 41,916,998 |
| 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% | 12,784,256 |
| Jul 15, 2026 | 1,407.00 | 1,800.00 | 1,407.00 | 1,670.00 | 1,670.00 | 14.93% | 4,676,958 |
| 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% | 125,365 |
| 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 |
| Jul 8, 2026 | 1,450.00 | 1,450.00 | 1,331.00 | 1,395.00 | 1,395.00 | -2.86% | 46,195 |
| Jul 7, 2026 | 1,474.00 | 1,530.00 | 1,413.00 | 1,436.00 | 1,436.00 | -2.78% | 59,797 |
| Jul 6, 2026 | 1,418.00 | 1,523.00 | 1,413.00 | 1,477.00 | 1,477.00 | 1.86% | 39,503 |
| Jul 3, 2026 | 1,394.00 | 1,450.00 | 1,359.00 | 1,450.00 | 1,450.00 | 3.57% | 51,470 |
| Jul 2, 2026 | 1,438.00 | 1,468.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | 32,513 |
| Jul 1, 2026 | 1,470.00 | 1,470.00 | 1,401.00 | 1,450.00 | 1,450.00 | -1.69% | 30,929 |
| Jun 30, 2026 | 1,434.00 | 1,500.00 | 1,414.00 | 1,475.00 | 1,475.00 | 1.86% | 26,415 |
| Jun 29, 2026 | 1,339.00 | 1,455.00 | 1,339.00 | 1,448.00 | 1,448.00 | 7.26% | 84,701 |
| Jun 26, 2026 | 1,409.00 | 1,409.00 | 1,330.00 | 1,350.00 | 1,350.00 | -4.26% | 152,905 |
| Jun 25, 2026 | 1,472.00 | 1,505.00 | 1,401.00 | 1,410.00 | 1,410.00 | -5.18% | 147,867 |
| Jun 24, 2026 | 1,500.00 | 1,545.00 | 1,470.00 | 1,487.00 | 1,487.00 | -3.25% | 171,051 |
| Jun 23, 2026 | 1,616.00 | 1,625.00 | 1,530.00 | 1,537.00 | 1,537.00 | -4.89% | 94,800 |
| Jun 22, 2026 | 1,585.00 | 1,640.00 | 1,582.00 | 1,616.00 | 1,616.00 | -0.19% | 69,863 |
| Jun 19, 2026 | 1,659.00 | 1,681.00 | 1,580.00 | 1,619.00 | 1,619.00 | -2.41% | 74,051 |