Skip to main content
MONITORAPP Co., Ltd. (KOSDAQ:434480)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,195.00
-110.00 (-2.56%)
At close: Apr 28, 2026

MONITORAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,350.004,350.004,110.004,185.004,185.00-0.24%152,195
Apr 28, 20264,300.004,440.004,185.004,195.004,195.00-2.56%199,537
Apr 27, 20264,200.004,440.004,200.004,305.004,305.002.50%334,073
Apr 24, 20264,350.004,500.004,200.004,200.004,200.00-2.21%446,525
Apr 23, 20264,240.004,660.004,000.004,295.004,295.00-0.81%1,707,540
Apr 22, 20264,145.004,555.004,120.004,330.004,330.003.59%879,165
Apr 21, 20264,365.004,445.004,100.004,180.004,180.00-5.11%478,634
Apr 20, 20264,420.004,890.004,285.004,405.004,405.001.61%1,823,969
Apr 17, 20264,575.004,840.004,205.004,335.004,335.00-5.14%2,796,888
Apr 16, 20264,645.005,450.004,540.004,570.004,570.003.98%9,299,544
Apr 15, 20264,530.004,935.004,280.004,395.004,395.0010.71%4,980,554
Apr 14, 20263,595.004,300.003,545.003,970.003,970.0017.11%4,711,202
Apr 13, 20263,430.003,445.003,295.003,390.003,390.00-0.59%27,256
Apr 10, 20263,325.003,420.003,305.003,410.003,410.003.18%34,694
Apr 9, 20263,360.003,360.003,280.003,305.003,305.00-1.64%19,316
Apr 8, 20263,375.003,375.003,315.003,360.003,360.001.66%16,765
Apr 7, 20263,345.003,380.003,200.003,305.003,305.000.30%12,280
Apr 6, 20263,290.003,375.003,290.003,295.003,295.00-0.60%11,403
Apr 3, 20263,335.003,395.003,315.003,315.003,315.000.15%17,396
Apr 2, 20263,410.003,560.003,300.003,310.003,310.00-2.93%40,860
Apr 1, 20263,330.003,555.003,320.003,410.003,410.004.12%45,564
Mar 31, 20263,360.003,385.003,240.003,275.003,275.00-2.53%16,323
Mar 30, 20263,320.003,395.003,290.003,360.003,360.00-1.75%27,005
Mar 27, 20263,375.003,425.003,155.003,420.003,420.000.59%44,154
Mar 26, 20263,505.003,505.003,395.003,400.003,400.00-2.86%25,093
Mar 25, 20263,490.003,560.003,475.003,500.003,500.000.72%38,226
Mar 24, 20263,450.003,560.003,445.003,475.003,475.000.87%36,854
Mar 23, 20263,630.003,630.003,445.003,445.003,445.00-5.23%61,865
Mar 20, 20263,560.003,800.003,560.003,635.003,635.00-1.36%54,067
Mar 19, 20263,595.003,685.003,575.003,685.003,685.001.52%26,572
Mar 18, 20263,685.003,685.003,620.003,630.003,630.00-0.68%14,179
Mar 17, 20263,685.003,685.003,550.003,655.003,655.000.69%21,806
Mar 16, 20263,590.003,780.003,590.003,630.003,630.000.55%35,042
Mar 13, 20263,680.003,690.003,510.003,610.003,610.00-2.17%34,440
Mar 12, 20263,425.003,715.003,420.003,690.003,690.007.58%87,576
Mar 11, 20263,465.003,515.003,415.003,430.003,430.00-1.01%27,451
Mar 10, 20263,350.003,485.003,350.003,465.003,465.003.90%28,796
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