Monalisa Co., Ltd (KRX:012690)
South Korea · Delayed Price · Currency is KRW 1,309.00
-9.00 (-0.68%)
Oct 30, 2026, 3:30 PM KST
Monalisa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,312.00 | 1,315.00 | 1,300.00 | 1,309.00 | 1,309.00 | -0.68% | 49,157 |
| Oct 29, 2026 | 1,332.00 | 1,344.00 | 1,300.00 | 1,318.00 | 1,318.00 | -1.05% | 52,349 |
| Oct 28, 2026 | 1,321.00 | 1,347.00 | 1,316.00 | 1,332.00 | 1,332.00 | 0.91% | 34,888 |
| Oct 27, 2026 | 1,296.00 | 1,329.00 | 1,296.00 | 1,320.00 | 1,320.00 | 0.46% | 52,761 |
| Oct 26, 2026 | 1,343.00 | 1,343.00 | 1,292.00 | 1,314.00 | 1,314.00 | -1.57% | 41,304 |
| Oct 23, 2026 | 1,340.00 | 1,360.00 | 1,321.00 | 1,335.00 | 1,335.00 | -2.20% | 59,741 |
| Oct 22, 2026 | 1,371.00 | 1,388.00 | 1,360.00 | 1,365.00 | 1,365.00 | -1.73% | 43,934 |
| Oct 21, 2026 | 1,410.00 | 1,410.00 | 1,385.00 | 1,389.00 | 1,389.00 | 0.07% | 14,531 |
| Oct 20, 2026 | 1,403.00 | 1,417.00 | 1,384.00 | 1,388.00 | 1,388.00 | -2.12% | 34,542 |
| Oct 19, 2026 | 1,352.00 | 1,418.00 | 1,352.00 | 1,418.00 | 1,418.00 | 0.85% | 34,888 |
| Oct 16, 2026 | 1,350.00 | 1,419.00 | 1,350.00 | 1,406.00 | 1,406.00 | 4.15% | 57,373 |
| Oct 15, 2026 | 1,401.00 | 1,401.00 | 1,347.00 | 1,350.00 | 1,350.00 | -3.98% | 93,449 |
| Oct 14, 2026 | 1,380.00 | 1,416.00 | 1,380.00 | 1,406.00 | 1,406.00 | 1.08% | 31,553 |
| Oct 13, 2026 | 1,416.00 | 1,416.00 | 1,372.00 | 1,391.00 | 1,391.00 | -1.77% | 88,888 |
| Oct 12, 2026 | 1,413.00 | 1,441.00 | 1,405.00 | 1,416.00 | 1,416.00 | -0.07% | 176,235 |
| Oct 8, 2026 | 1,417.00 | 1,449.00 | 1,407.00 | 1,417.00 | 1,417.00 | -0.07% | 99,353 |
| Oct 7, 2026 | 1,403.00 | 1,460.00 | 1,403.00 | 1,418.00 | 1,418.00 | 0.93% | 96,085 |
| Oct 6, 2026 | 1,417.00 | 1,423.00 | 1,403.00 | 1,405.00 | 1,405.00 | -1.13% | 61,989 |
| Oct 2, 2026 | 1,419.00 | 1,430.00 | 1,407.00 | 1,421.00 | 1,421.00 | 0.35% | 34,204 |
| Oct 1, 2026 | 1,414.00 | 1,419.00 | 1,396.00 | 1,416.00 | 1,416.00 | 0.43% | 25,445 |
| Sep 30, 2026 | 1,411.00 | 1,415.00 | 1,402.00 | 1,410.00 | 1,410.00 | 0.57% | 55,817 |
| Sep 29, 2026 | 1,415.00 | 1,415.00 | 1,384.00 | 1,402.00 | 1,402.00 | -0.57% | 33,855 |
| Sep 28, 2026 | 1,400.00 | 1,428.00 | 1,394.00 | 1,410.00 | 1,410.00 | 0.71% | 59,417 |
| Sep 23, 2026 | 1,420.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.27% | 52,706 |
| Sep 22, 2026 | 1,440.00 | 1,440.00 | 1,404.00 | 1,418.00 | 1,418.00 | -0.42% | 97,953 |
| Sep 21, 2026 | 1,449.00 | 1,449.00 | 1,419.00 | 1,424.00 | 1,424.00 | -1.73% | 108,547 |
| Sep 18, 2026 | 1,465.00 | 1,465.00 | 1,436.00 | 1,449.00 | 1,449.00 | -0.34% | 69,656 |
| Sep 17, 2026 | 1,451.00 | 1,478.00 | 1,432.00 | 1,454.00 | 1,454.00 | 0.07% | 145,061 |
| Sep 16, 2026 | 1,460.00 | 1,463.00 | 1,445.00 | 1,453.00 | 1,453.00 | -0.48% | 44,928 |
| Sep 15, 2026 | 1,450.00 | 1,470.00 | 1,444.00 | 1,460.00 | 1,460.00 | 0.62% | 56,465 |
| Sep 14, 2026 | 1,460.00 | 1,470.00 | 1,431.00 | 1,451.00 | 1,451.00 | -0.55% | 127,611 |
| Sep 11, 2026 | 1,470.00 | 1,485.00 | 1,458.00 | 1,459.00 | 1,459.00 | -1.08% | 48,671 |
| Sep 10, 2026 | 1,475.00 | 1,488.00 | 1,456.00 | 1,475.00 | 1,475.00 | -0.54% | 125,081 |
| Sep 9, 2026 | 1,495.00 | 1,500.00 | 1,481.00 | 1,483.00 | 1,483.00 | -0.54% | 73,593 |
| Sep 8, 2026 | 1,492.00 | 1,515.00 | 1,483.00 | 1,491.00 | 1,491.00 | -0.07% | 155,065 |
| Sep 7, 2026 | 1,515.00 | 1,516.00 | 1,486.00 | 1,492.00 | 1,492.00 | -0.80% | 97,138 |
| Sep 4, 2026 | 1,504.00 | 1,532.00 | 1,486.00 | 1,504.00 | 1,504.00 | 0.27% | 171,512 |
| Sep 3, 2026 | 1,487.00 | 1,514.00 | 1,483.00 | 1,500.00 | 1,500.00 | 1.15% | 146,684 |
| Sep 2, 2026 | 1,524.00 | 1,536.00 | 1,482.00 | 1,483.00 | 1,483.00 | -3.51% | 242,651 |
| Sep 1, 2026 | 1,516.00 | 1,621.00 | 1,470.00 | 1,537.00 | 1,537.00 | 1.45% | 2,061,996 |
| Aug 31, 2026 | 1,498.00 | 1,539.00 | 1,476.00 | 1,515.00 | 1,515.00 | 1.13% | 468,355 |
| Aug 28, 2026 | 1,454.00 | 1,675.00 | 1,445.00 | 1,498.00 | 1,498.00 | 3.03% | 3,556,314 |
| Aug 27, 2026 | 1,461.00 | 1,482.00 | 1,450.00 | 1,454.00 | 1,454.00 | -0.48% | 76,469 |
| Aug 26, 2026 | 1,462.00 | 1,474.00 | 1,440.00 | 1,461.00 | 1,461.00 | - | 80,455 |
| Aug 25, 2026 | 1,427.00 | 1,465.00 | 1,415.00 | 1,461.00 | 1,461.00 | 1.53% | 64,077 |
| Aug 24, 2026 | 1,429.00 | 1,465.00 | 1,414.00 | 1,439.00 | 1,439.00 | 0.70% | 81,828 |
| Aug 21, 2026 | 1,460.00 | 1,460.00 | 1,405.00 | 1,429.00 | 1,429.00 | -1.38% | 109,154 |
| 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% | 105,713 |
| Aug 18, 2026 | 1,530.00 | 1,532.00 | 1,454.00 | 1,462.00 | 1,462.00 | -4.26% | 246,839 |