Skip to main content
MONITORAPP Co., Ltd. (KOSDAQ:434480)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,335.00
-135.00 (-3.89%)
At close: Mar 9, 2026

MONITORAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,240.003,460.003,240.003,335.003,335.00-3.89%63,049
Mar 6, 20263,475.003,600.003,370.003,470.003,470.00-0.43%44,362
Mar 5, 20263,175.003,510.003,175.003,485.003,485.0011.16%90,918
Mar 4, 20263,320.003,450.002,995.003,135.003,135.00-10.56%209,003
Mar 3, 20263,650.003,650.003,485.003,505.003,505.00-5.01%163,337
Feb 27, 20263,785.003,785.003,635.003,690.003,690.00-1.86%90,203
Feb 26, 20263,800.003,880.003,750.003,760.003,760.00-3.22%284,097
Feb 25, 20263,955.003,960.003,875.003,885.003,885.00-1.77%67,672
Feb 24, 20263,965.003,970.003,870.003,955.003,955.00-0.13%162,152
Feb 23, 20263,795.004,515.003,700.003,960.003,960.004.90%3,018,875
Feb 20, 20263,775.003,810.003,710.003,775.003,775.000.13%50,386
Feb 19, 20263,750.003,845.003,680.003,770.003,770.000.27%78,826
Feb 13, 20263,795.003,800.003,720.003,760.003,760.00-1.57%45,428
Feb 12, 20263,795.003,845.003,780.003,820.003,820.00-19,530
Feb 11, 20263,800.003,840.003,725.003,820.003,820.000.53%18,842
Feb 10, 20263,785.003,855.003,765.003,800.003,800.000.40%29,720
Feb 9, 20263,715.003,805.003,715.003,785.003,785.002.99%46,656
Feb 6, 20263,730.003,750.003,560.003,675.003,675.00-3.03%78,239
Feb 5, 20263,845.003,845.003,755.003,790.003,790.00-1.43%38,682
Feb 4, 20263,905.003,905.003,795.003,845.003,845.00-2.16%62,614
Feb 3, 20263,835.003,940.003,805.003,930.003,930.002.48%57,503
Feb 2, 20263,965.004,025.003,800.003,835.003,835.00-3.28%45,961
Jan 30, 20264,065.004,090.003,900.003,965.003,965.00-2.46%71,231
Jan 29, 20263,935.004,085.003,935.004,065.004,065.002.52%144,780
Jan 28, 20264,015.004,015.003,940.003,965.003,965.00-0.38%53,147
Jan 27, 20263,900.004,050.003,890.003,980.003,980.000.63%91,310
Jan 26, 20263,835.004,015.003,790.003,955.003,955.004.35%197,331
Jan 23, 20263,750.003,850.003,680.003,790.003,790.001.47%79,293
Jan 22, 20263,640.003,740.003,500.003,735.003,735.002.61%84,497
Jan 21, 20263,685.003,690.003,580.003,640.003,640.00-2.67%73,786
Jan 20, 20263,665.003,800.003,610.003,740.003,740.002.05%36,519
Jan 19, 20263,665.003,725.003,590.003,665.003,665.00-52,924
Jan 16, 20263,795.003,800.003,655.003,665.003,665.00-3.43%57,418
Jan 15, 20263,760.003,810.003,660.003,795.003,795.000.53%47,372
Jan 14, 20263,805.003,850.003,735.003,775.003,775.00-1.56%33,043
Jan 13, 20263,850.003,870.003,760.003,835.003,835.000.79%33,527
Jan 12, 20263,725.003,850.003,720.003,805.003,805.002.15%60,884
Jan 9, 20263,745.003,810.003,665.003,725.003,725.00-1.06%54,595
Jan 8, 20263,980.003,990.003,705.003,765.003,765.00-4.92%123,230
Jan 7, 20263,985.004,075.003,900.003,960.003,960.00-1.12%44,715
Jan 6, 20264,035.004,045.003,965.004,005.004,005.00-38,470
Jan 5, 20264,065.004,125.004,000.004,005.004,005.00-1.48%31,837
Jan 2, 20263,955.004,105.003,955.004,065.004,065.003.04%50,649
Dec 30, 20254,020.004,040.003,930.003,945.003,945.00-1.62%36,956
Dec 29, 20253,935.004,040.003,935.004,010.004,010.000.75%43,947
Dec 26, 20253,980.004,035.003,945.003,980.003,980.00-0.25%36,726
Dec 24, 20254,045.004,090.003,985.003,990.003,990.00-1.24%38,940
Dec 23, 20254,010.004,180.003,985.004,040.004,040.00-0.25%100,647
Dec 22, 20254,085.004,105.004,015.004,050.004,050.00-0.86%34,206
Dec 19, 20253,945.004,095.003,945.004,085.004,085.003.03%54,758
Dec 18, 20254,005.004,010.003,950.003,965.003,965.00-1.12%21,865
Dec 17, 20254,035.004,035.003,975.004,010.004,010.00-35,452
Dec 16, 20254,015.004,025.003,955.004,010.004,010.00-0.25%56,934
Dec 15, 20254,085.004,085.004,000.004,020.004,020.00-1.11%35,810
Dec 12, 20254,060.004,185.004,045.004,065.004,065.00-0.61%36,908
Dec 11, 20254,125.004,125.004,050.004,090.004,090.00-25,574
Dec 10, 20254,145.004,175.004,045.004,090.004,090.00-1.33%47,284
Dec 9, 20254,150.004,200.003,895.004,145.004,145.00-0.12%41,820
Dec 8, 20254,200.004,225.004,085.004,150.004,150.000.73%51,672
Dec 5, 20254,150.004,160.003,970.004,120.004,120.000.37%36,076
Dec 4, 20254,220.004,235.004,085.004,105.004,105.00-2.73%60,665
Dec 3, 20254,195.004,245.004,170.004,220.004,220.000.24%49,232
Dec 2, 20254,260.004,305.004,185.004,210.004,210.00-2.09%90,128
Dec 1, 20254,540.004,650.004,230.004,300.004,300.003.61%923,995
Nov 28, 20254,055.004,170.004,000.004,150.004,150.002.85%45,232
Nov 27, 20253,950.004,130.003,950.004,035.004,035.001.13%52,719
Nov 26, 20253,905.003,995.003,890.003,990.003,990.002.31%40,301
Nov 25, 20253,955.004,055.003,900.003,900.003,900.00-1.76%67,820
Nov 24, 20254,050.004,090.003,970.003,970.003,970.00-1.98%43,880
Nov 21, 20254,090.004,110.003,910.004,050.004,050.00-0.98%47,577
Nov 20, 20253,960.004,100.003,960.004,090.004,090.003.41%34,714
Nov 19, 20254,005.004,065.003,940.003,955.003,955.00-1.13%72,346
Nov 18, 20254,000.004,240.003,990.004,000.004,000.00-0.74%96,791
Nov 17, 20254,055.004,145.004,030.004,030.004,030.00-0.49%42,194
Nov 14, 20254,095.004,175.004,030.004,050.004,050.00-2.06%46,520
Nov 13, 20254,210.004,230.004,127.004,135.004,135.00-1.55%61,927
Nov 12, 20254,120.004,235.004,110.004,200.004,200.002.19%54,992
Nov 11, 20254,090.004,260.004,070.004,110.004,110.00-0.48%151,659
Nov 10, 20254,000.004,180.003,990.004,130.004,130.003.25%131,144
Nov 7, 20254,060.004,150.003,945.004,000.004,000.00-3.96%156,865
Nov 6, 20254,155.004,245.004,090.004,165.004,165.000.60%57,235
Nov 5, 20254,290.004,290.004,010.004,140.004,140.00-3.72%235,763
Nov 4, 20254,255.004,350.004,220.004,300.004,300.000.70%93,849
Nov 3, 20254,240.004,325.004,220.004,270.004,270.000.83%130,669
Oct 31, 20254,285.004,335.004,235.004,235.004,235.00-1.17%134,546
Oct 30, 20254,480.004,485.004,235.004,285.004,285.00-4.78%261,589
Oct 29, 20254,425.004,775.004,370.004,500.004,500.001.93%803,692
Oct 28, 20254,400.004,680.004,365.004,415.004,415.00-0.45%407,242
Oct 27, 20254,570.004,650.004,400.004,435.004,435.00-2.95%482,292
Oct 24, 20254,795.004,940.004,510.004,570.004,570.00-5.38%852,395
Oct 23, 20254,430.005,300.004,430.004,830.004,830.008.30%7,651,717
Oct 22, 20254,160.005,020.004,090.004,460.004,460.007.21%5,982,136
Oct 21, 20254,135.004,320.004,075.004,160.004,160.001.34%300,684
Oct 20, 20254,125.004,195.004,095.004,105.004,105.00-0.61%88,638
Oct 17, 20254,250.004,290.004,105.004,130.004,130.00-3.95%219,339
Oct 16, 20254,425.004,425.004,275.004,300.004,300.00-1.83%160,690
Oct 15, 20254,320.004,390.004,275.004,380.004,380.001.39%104,643
Oct 14, 20254,430.004,470.004,275.004,320.004,320.00-2.48%242,438
Oct 13, 20254,405.004,480.004,305.004,430.004,430.00-1.01%154,328
Oct 10, 20254,450.004,580.004,375.004,475.004,475.000.56%234,239