Skip to main content
MONITORAPP Co., Ltd. (KOSDAQ:434480)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,120.00
+15.00 (0.37%)
At close: Dec 5, 2025

MONITORAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20254,520.004,570.004,370.004,450.004,450.00-1.11%238,067
Oct 1, 20254,570.004,795.004,445.004,500.004,500.00-3.23%601,622
Sep 30, 20254,715.004,945.004,560.004,650.004,650.00-1.59%1,652,374
Sep 29, 20254,480.005,140.004,480.004,725.004,725.009.12%5,828,053
Sep 26, 20254,600.004,610.004,290.004,330.004,330.00-5.87%523,616
Sep 25, 20254,830.004,830.004,595.004,600.004,600.00-5.64%612,604
Sep 24, 20254,650.005,430.004,640.004,875.004,875.004.39%7,307,834
Sep 23, 20254,900.005,050.004,550.004,670.004,670.00-3.21%2,348,459
Sep 22, 20254,685.005,400.004,535.004,825.004,825.005.81%7,376,353
Sep 19, 20254,510.005,120.004,465.004,560.004,560.002.01%3,625,349
Sep 18, 20254,330.004,600.004,265.004,470.004,470.004.81%810,258
Sep 17, 20254,250.004,400.004,130.004,265.004,265.001.91%389,868
Sep 16, 20254,295.004,300.004,185.004,185.004,185.00-0.36%88,239
Sep 15, 20254,245.004,260.004,185.004,200.004,200.00-1.06%55,721
Sep 12, 20254,290.004,300.004,215.004,245.004,245.00-1.05%99,882
Sep 11, 20254,280.004,385.004,150.004,290.004,290.000.70%156,727
Sep 10, 20254,550.004,550.004,240.004,260.004,260.000.24%920,227
Sep 9, 20254,200.004,280.004,145.004,250.004,250.001.19%89,434
Sep 8, 20254,130.004,225.004,130.004,200.004,200.000.36%66,941
Sep 5, 20254,165.004,235.004,145.004,185.004,185.00-0.12%50,276
Sep 4, 20254,170.004,205.004,110.004,190.004,190.001.70%76,029
Sep 3, 20254,130.004,190.004,075.004,120.004,120.001.60%111,377
Sep 2, 20254,415.004,490.004,045.004,055.004,055.000.50%637,463
Sep 1, 20254,130.004,180.004,010.004,035.004,035.00-4.04%54,592
Aug 29, 20254,145.004,220.004,100.004,205.004,205.001.45%62,722
Aug 28, 20254,135.004,165.004,090.004,145.004,145.00-23,771
Aug 27, 20254,135.004,175.004,060.004,145.004,145.000.24%30,671
Aug 26, 20254,135.004,160.004,070.004,135.004,135.00-39,006
Aug 25, 20254,260.004,260.004,070.004,135.004,135.000.85%38,359
Aug 22, 20254,105.004,150.003,890.004,100.004,100.00-0.12%40,745
Aug 21, 20254,075.004,135.003,815.004,105.004,105.001.11%45,264
Aug 20, 20254,140.004,140.003,960.004,060.004,060.00-2.99%76,258
Aug 19, 20254,195.004,270.004,120.004,185.004,185.00-0.12%29,304
Aug 18, 20254,225.004,320.004,160.004,190.004,190.00-1.76%22,321
Aug 14, 20254,240.004,290.004,175.004,265.004,265.000.12%50,215
Aug 13, 20254,245.004,290.004,200.004,260.004,260.000.35%53,878
Aug 12, 20254,210.004,295.004,190.004,245.004,245.000.59%45,308
Aug 11, 20254,200.004,325.004,100.004,220.004,220.001.08%135,540
Aug 8, 20254,135.004,235.004,105.004,175.004,175.000.36%61,903
Aug 7, 20254,135.004,170.004,080.004,160.004,160.000.97%47,532
Aug 6, 20254,035.004,165.003,960.004,120.004,120.002.23%74,367
Aug 5, 20254,040.004,095.004,000.004,030.004,030.000.62%28,793
Aug 4, 20253,810.004,045.003,810.004,005.004,005.003.35%75,009
Aug 1, 20254,080.004,115.003,835.003,875.003,875.00-6.06%127,300
Jul 31, 20254,055.004,155.004,040.004,125.004,125.001.35%61,096
Jul 30, 20254,080.004,165.004,070.004,070.004,070.00-0.25%36,452
Jul 29, 20254,075.004,195.004,060.004,080.004,080.00-0.12%47,616
Jul 28, 20254,220.004,220.004,070.004,085.004,085.00-34,191
Jul 25, 20254,155.004,155.004,085.004,085.004,085.00-1.45%69,870
Jul 24, 20254,210.004,240.004,140.004,145.004,145.00-1.43%94,477
Jul 23, 20254,365.004,465.004,180.004,205.004,205.00-0.83%224,308
Jul 22, 20254,210.004,430.004,160.004,240.004,240.000.59%393,154
Jul 21, 20254,345.004,375.004,210.004,215.004,215.00-161,025
Jul 18, 20254,250.004,300.004,060.004,215.004,215.00-0.82%237,879
Jul 17, 20254,460.004,960.004,250.004,250.004,250.002.91%5,166,273
Jul 16, 20254,325.004,325.004,130.004,130.004,130.00-1.20%32,233
Jul 15, 20254,265.004,265.004,100.004,180.004,180.00-0.12%60,318
Jul 14, 20254,265.004,300.004,170.004,185.004,185.00-2.22%69,995
Jul 11, 20254,290.004,360.004,180.004,280.004,280.00-0.23%55,182