Monalisa Co., Ltd (KRX:012690)
South Korea · Delayed Price · Currency is KRW 1,708.00
-462.00 (-21.29%)
Last updated: Jul 20, 2026, 1:43 PM KST
Monalisa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1,734.00 | 1,735.00 | 1,659.00 | 1,659.00 | 1,659.00 | -4.27% | 28,939 |
| Jun 17, 2026 | 1,748.00 | 1,748.00 | 1,703.00 | 1,733.00 | 1,733.00 | 0.35% | 31,133 |
| Jun 16, 2026 | 1,744.00 | 1,759.00 | 1,702.00 | 1,727.00 | 1,727.00 | -0.97% | 21,938 |
| Jun 15, 2026 | 1,691.00 | 1,744.00 | 1,691.00 | 1,744.00 | 1,744.00 | 3.26% | 63,702 |
| Jun 12, 2026 | 1,669.00 | 1,715.00 | 1,669.00 | 1,689.00 | 1,689.00 | 1.20% | 24,467 |
| Jun 11, 2026 | 1,568.00 | 1,855.00 | 1,568.00 | 1,669.00 | 1,669.00 | 3.47% | 361,539 |
| Jun 10, 2026 | 1,609.00 | 1,650.00 | 1,595.00 | 1,613.00 | 1,613.00 | -0.55% | 114,708 |
| Jun 9, 2026 | 1,554.00 | 1,663.00 | 1,554.00 | 1,622.00 | 1,622.00 | 1.38% | 62,961 |
| Jun 8, 2026 | 1,699.00 | 1,699.00 | 1,600.00 | 1,600.00 | 1,600.00 | -6.16% | 130,124 |
| Jun 5, 2026 | 1,671.00 | 1,745.00 | 1,671.00 | 1,705.00 | 1,705.00 | 0.18% | 69,573 |
| Jun 4, 2026 | 1,653.00 | 1,730.00 | 1,653.00 | 1,702.00 | 1,702.00 | 1.92% | 96,128 |
| Jun 2, 2026 | 1,654.00 | 1,707.00 | 1,600.00 | 1,670.00 | 1,670.00 | 0.12% | 244,419 |
| Jun 1, 2026 | 1,767.00 | 1,767.00 | 1,658.00 | 1,668.00 | 1,668.00 | -5.55% | 327,604 |
| May 29, 2026 | 1,860.00 | 1,889.00 | 1,738.00 | 1,766.00 | 1,766.00 | -5.05% | 303,374 |
| May 28, 2026 | 1,965.00 | 1,986.00 | 1,810.00 | 1,860.00 | 1,860.00 | -5.34% | 300,104 |
| May 27, 2026 | 1,992.00 | 2,000.00 | 1,965.00 | 1,965.00 | 1,965.00 | -1.75% | 120,313 |
| May 26, 2026 | 2,045.00 | 2,045.00 | 1,983.00 | 2,000.00 | 2,000.00 | - | 141,666 |
| May 22, 2026 | 2,000.00 | 2,037.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.76% | 130,355 |
| May 21, 2026 | 2,030.00 | 2,045.00 | 1,984.00 | 1,985.00 | 1,985.00 | -0.50% | 195,780 |
| May 20, 2026 | 2,030.00 | 2,030.00 | 1,983.00 | 1,995.00 | 1,995.00 | -2.92% | 268,431 |
| May 19, 2026 | 2,045.00 | 2,120.00 | 2,000.00 | 2,055.00 | 2,055.00 | -0.96% | 233,466 |
| May 18, 2026 | 2,120.00 | 2,125.00 | 2,050.00 | 2,075.00 | 2,075.00 | -2.12% | 179,550 |
| May 15, 2026 | 2,225.00 | 2,225.00 | 2,100.00 | 2,120.00 | 2,120.00 | -4.50% | 350,422 |
| May 14, 2026 | 2,180.00 | 2,240.00 | 2,145.00 | 2,220.00 | 2,220.00 | 2.30% | 199,568 |
| May 13, 2026 | 2,180.00 | 2,200.00 | 2,100.00 | 2,170.00 | 2,170.00 | -0.46% | 229,697 |
| May 12, 2026 | 2,130.00 | 2,225.00 | 2,115.00 | 2,180.00 | 2,180.00 | 1.87% | 484,216 |
| May 11, 2026 | 2,250.00 | 2,250.00 | 2,120.00 | 2,140.00 | 2,140.00 | -4.46% | 466,197 |
| May 8, 2026 | 2,225.00 | 2,260.00 | 2,200.00 | 2,240.00 | 2,240.00 | 0.67% | 235,740 |
| May 7, 2026 | 2,280.00 | 2,300.00 | 2,205.00 | 2,225.00 | 2,225.00 | -3.47% | 441,081 |
| May 6, 2026 | 2,390.00 | 2,390.00 | 2,300.00 | 2,305.00 | 2,305.00 | -3.76% | 535,899 |