Monami Co., Ltd. (KRX:005360)
South Korea
· Delayed Price · Currency is KRW 1,669.00
-22.00 (-1.30%)
At close: Mar 9, 2026
Monami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,708.00 | 1,739.00 | 1,652.00 | 1,691.00 | 1,691.00 | -1.00% | 74,945 |
| Mar 5, 2026 | 1,630.00 | 1,718.00 | 1,630.00 | 1,708.00 | 1,708.00 | 4.98% | 69,094 |
| Mar 4, 2026 | 1,781.00 | 1,786.00 | 1,541.00 | 1,627.00 | 1,627.00 | -8.95% | 161,302 |
| Mar 3, 2026 | 1,810.00 | 1,810.00 | 1,787.00 | 1,787.00 | 1,787.00 | -1.81% | 108,977 |
| Feb 27, 2026 | 1,837.00 | 1,837.00 | 1,796.00 | 1,820.00 | 1,820.00 | -0.93% | 103,871 |
| Feb 26, 2026 | 1,902.00 | 1,902.00 | 1,800.00 | 1,837.00 | 1,837.00 | -3.42% | 147,999 |
| Feb 25, 2026 | 1,910.00 | 1,910.00 | 1,880.00 | 1,902.00 | 1,902.00 | -0.42% | 67,903 |
| Feb 24, 2026 | 1,896.00 | 1,911.00 | 1,879.00 | 1,910.00 | 1,910.00 | 0.74% | 94,578 |
| Feb 23, 2026 | 1,860.00 | 1,901.00 | 1,860.00 | 1,896.00 | 1,896.00 | 1.72% | 157,912 |
| Feb 20, 2026 | 1,890.00 | 1,890.00 | 1,790.00 | 1,864.00 | 1,864.00 | -1.27% | 145,281 |
| Feb 19, 2026 | 1,819.00 | 1,888.00 | 1,816.00 | 1,888.00 | 1,888.00 | 3.79% | 144,240 |
| Feb 13, 2026 | 1,849.00 | 1,849.00 | 1,803.00 | 1,819.00 | 1,819.00 | -1.62% | 50,245 |
| Feb 12, 2026 | 1,849.00 | 1,880.00 | 1,847.00 | 1,849.00 | 1,849.00 | 0.43% | 72,770 |
| Feb 11, 2026 | 1,840.00 | 1,843.00 | 1,832.00 | 1,841.00 | 1,841.00 | 0.05% | 24,079 |
| Feb 10, 2026 | 1,828.00 | 1,850.00 | 1,824.00 | 1,840.00 | 1,840.00 | 0.60% | 46,939 |
| Feb 9, 2026 | 1,825.00 | 1,840.00 | 1,821.00 | 1,829.00 | 1,829.00 | 0.22% | 67,615 |
| Feb 6, 2026 | 1,836.00 | 1,836.00 | 1,796.00 | 1,825.00 | 1,825.00 | -0.60% | 67,110 |
| Feb 5, 2026 | 1,845.00 | 1,845.00 | 1,820.00 | 1,836.00 | 1,836.00 | -0.22% | 57,772 |
| Feb 4, 2026 | 1,815.00 | 1,840.00 | 1,801.00 | 1,840.00 | 1,840.00 | 1.55% | 99,395 |
| Feb 3, 2026 | 1,829.00 | 1,850.00 | 1,800.00 | 1,812.00 | 1,812.00 | 0.06% | 88,981 |
| Feb 2, 2026 | 1,849.00 | 1,866.00 | 1,811.00 | 1,811.00 | 1,811.00 | -2.06% | 89,075 |
| Jan 30, 2026 | 1,860.00 | 1,870.00 | 1,845.00 | 1,849.00 | 1,849.00 | -0.64% | 86,392 |
| Jan 29, 2026 | 1,875.00 | 1,877.00 | 1,854.00 | 1,861.00 | 1,861.00 | -0.75% | 91,442 |
| Jan 28, 2026 | 1,870.00 | 1,878.00 | 1,870.00 | 1,875.00 | 1,875.00 | -0.21% | 93,983 |
| Jan 27, 2026 | 1,881.00 | 1,893.00 | 1,800.00 | 1,879.00 | 1,879.00 | -0.11% | 64,292 |
| Jan 26, 2026 | 1,871.00 | 1,893.00 | 1,869.00 | 1,881.00 | 1,881.00 | -0.63% | 51,138 |
| Jan 23, 2026 | 1,889.00 | 1,920.00 | 1,881.00 | 1,893.00 | 1,893.00 | 0.21% | 34,274 |
| Jan 22, 2026 | 1,891.00 | 1,898.00 | 1,873.00 | 1,889.00 | 1,889.00 | -0.16% | 61,669 |
| Jan 21, 2026 | 1,917.00 | 1,917.00 | 1,890.00 | 1,892.00 | 1,892.00 | -0.42% | 53,059 |
| Jan 20, 2026 | 1,903.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.16% | 50,358 |
| Jan 19, 2026 | 1,914.00 | 1,915.00 | 1,900.00 | 1,903.00 | 1,903.00 | -0.52% | 52,230 |
| Jan 16, 2026 | 1,923.00 | 1,928.00 | 1,905.00 | 1,913.00 | 1,913.00 | -0.52% | 49,977 |
| Jan 15, 2026 | 1,915.00 | 1,929.00 | 1,915.00 | 1,923.00 | 1,923.00 | 0.10% | 33,077 |
| Jan 14, 2026 | 1,938.00 | 1,939.00 | 1,920.00 | 1,921.00 | 1,921.00 | -0.57% | 82,004 |
| Jan 13, 2026 | 1,938.00 | 1,965.00 | 1,926.00 | 1,932.00 | 1,932.00 | -0.31% | 68,644 |
| Jan 12, 2026 | 1,927.00 | 1,960.00 | 1,927.00 | 1,938.00 | 1,938.00 | -0.26% | 57,258 |
| Jan 9, 2026 | 1,934.00 | 1,960.00 | 1,921.00 | 1,943.00 | 1,943.00 | 0.31% | 42,631 |
| Jan 8, 2026 | 1,941.00 | 1,961.00 | 1,936.00 | 1,937.00 | 1,937.00 | -0.82% | 65,250 |
| Jan 7, 2026 | 1,954.00 | 1,999.00 | 1,950.00 | 1,953.00 | 1,953.00 | -0.05% | 44,048 |
| Jan 6, 2026 | 1,952.00 | 1,968.00 | 1,950.00 | 1,954.00 | 1,954.00 | 0.10% | 22,684 |
| Jan 5, 2026 | 1,970.00 | 1,975.00 | 1,951.00 | 1,952.00 | 1,952.00 | -0.15% | 88,466 |
| Jan 2, 2026 | 1,974.00 | 1,974.00 | 1,938.00 | 1,955.00 | 1,955.00 | 0.05% | 72,894 |
| Dec 30, 2025 | 1,962.00 | 1,978.00 | 1,948.00 | 1,954.00 | 1,954.00 | -0.05% | 18,622 |
| Dec 29, 2025 | 1,948.00 | 1,960.00 | 1,930.00 | 1,955.00 | 1,955.00 | 0.36% | 27,634 |
| Dec 26, 2025 | 1,965.00 | 1,965.00 | 1,948.00 | 1,948.00 | 1,918.00 | -0.87% | 79,597 |
| Dec 24, 2025 | 1,969.00 | 1,975.00 | 1,955.00 | 1,965.00 | 1,934.74 | 0.05% | 21,676 |
| Dec 23, 2025 | 1,952.00 | 1,979.00 | 1,952.00 | 1,964.00 | 1,933.75 | -0.05% | 46,528 |
| Dec 22, 2025 | 1,960.00 | 1,982.00 | 1,956.00 | 1,965.00 | 1,934.74 | - | 44,483 |
| Dec 19, 2025 | 1,998.00 | 1,998.00 | 1,942.00 | 1,965.00 | 1,934.74 | -0.76% | 75,731 |
| Dec 18, 2025 | 1,995.00 | 1,999.00 | 1,968.00 | 1,980.00 | 1,949.51 | -0.15% | 53,329 |
| Dec 17, 2025 | 1,999.00 | 1,999.00 | 1,980.00 | 1,983.00 | 1,952.46 | -0.80% | 56,551 |
| Dec 16, 2025 | 2,025.00 | 2,025.00 | 1,982.00 | 1,999.00 | 1,968.21 | -0.55% | 73,634 |
| Dec 15, 2025 | 2,000.00 | 2,020.00 | 2,000.00 | 2,010.00 | 1,979.05 | -0.74% | 45,356 |
| Dec 12, 2025 | 1,996.00 | 2,030.00 | 1,996.00 | 2,025.00 | 1,993.81 | 1.30% | 57,009 |
| Dec 11, 2025 | 2,010.00 | 2,010.00 | 1,994.00 | 1,999.00 | 1,968.21 | -0.55% | 86,911 |
| Dec 10, 2025 | 1,995.00 | 2,055.00 | 1,987.00 | 2,010.00 | 1,979.05 | 0.75% | 384,288 |
| Dec 9, 2025 | 2,000.00 | 2,290.00 | 1,987.00 | 1,995.00 | 1,964.28 | -0.25% | 1,901,635 |
| Dec 8, 2025 | 2,035.00 | 2,035.00 | 1,997.00 | 2,000.00 | 1,969.20 | -0.99% | 38,493 |
| Dec 5, 2025 | 2,015.00 | 2,025.00 | 1,994.00 | 2,020.00 | 1,988.89 | 0.75% | 64,096 |
| Dec 4, 2025 | 2,015.00 | 2,035.00 | 2,000.00 | 2,005.00 | 1,974.12 | -0.50% | 28,409 |
| Dec 3, 2025 | 2,020.00 | 2,035.00 | 1,991.00 | 2,015.00 | 1,983.97 | 0.25% | 95,955 |
| Dec 2, 2025 | 1,997.00 | 2,015.00 | 1,984.00 | 2,010.00 | 1,979.05 | 0.65% | 39,534 |
| Dec 1, 2025 | 1,992.00 | 2,015.00 | 1,992.00 | 1,997.00 | 1,966.25 | 0.25% | 48,257 |
| Nov 28, 2025 | 1,979.00 | 2,010.00 | 1,964.00 | 1,992.00 | 1,961.32 | 1.43% | 40,623 |
| Nov 27, 2025 | 1,970.00 | 1,980.00 | 1,959.00 | 1,964.00 | 1,933.75 | -0.30% | 58,510 |
| Nov 26, 2025 | 1,997.00 | 1,997.00 | 1,956.00 | 1,970.00 | 1,939.66 | 0.51% | 61,954 |
| Nov 25, 2025 | 1,975.00 | 1,992.00 | 1,959.00 | 1,960.00 | 1,929.82 | -0.76% | 74,699 |
| Nov 24, 2025 | 1,998.00 | 2,005.00 | 1,974.00 | 1,975.00 | 1,944.58 | -1.50% | 94,770 |
| Nov 21, 2025 | 1,943.00 | 2,180.00 | 1,935.00 | 2,005.00 | 1,974.12 | 1.88% | 934,446 |
| Nov 20, 2025 | 1,927.00 | 2,025.00 | 1,927.00 | 1,968.00 | 1,937.69 | 2.13% | 169,809 |
| Nov 19, 2025 | 1,903.00 | 1,932.00 | 1,898.00 | 1,927.00 | 1,897.32 | 0.31% | 46,942 |
| Nov 18, 2025 | 1,956.00 | 1,959.00 | 1,921.00 | 1,921.00 | 1,891.42 | -1.23% | 41,217 |
| Nov 17, 2025 | 1,970.00 | 1,980.00 | 1,945.00 | 1,945.00 | 1,915.05 | -1.27% | 62,090 |
| Nov 14, 2025 | 1,990.00 | 2,000.00 | 1,965.00 | 1,970.00 | 1,939.66 | -1.01% | 63,230 |
| Nov 13, 2025 | 1,980.00 | 1,998.00 | 1,970.00 | 1,990.00 | 1,959.35 | 0.45% | 49,501 |
| Nov 12, 2025 | 1,960.00 | 1,994.00 | 1,955.00 | 1,981.00 | 1,950.49 | 1.17% | 65,234 |
| Nov 11, 2025 | 1,957.00 | 1,969.00 | 1,941.00 | 1,958.00 | 1,927.85 | 0.93% | 63,608 |
| Nov 10, 2025 | 1,920.00 | 1,947.00 | 1,920.00 | 1,940.00 | 1,910.12 | 1.04% | 99,416 |
| Nov 7, 2025 | 1,933.00 | 1,934.00 | 1,905.00 | 1,920.00 | 1,890.43 | - | 78,723 |
| Nov 6, 2025 | 1,923.00 | 1,942.00 | 1,919.00 | 1,920.00 | 1,890.43 | -0.36% | 62,699 |
| Nov 5, 2025 | 1,935.00 | 1,973.00 | 1,889.00 | 1,927.00 | 1,897.32 | -0.05% | 222,236 |
| Nov 4, 2025 | 1,954.00 | 1,959.00 | 1,927.00 | 1,928.00 | 1,898.31 | -1.33% | 157,567 |
| Nov 3, 2025 | 1,994.00 | 2,005.00 | 1,949.00 | 1,954.00 | 1,923.91 | -2.01% | 296,193 |
| Oct 31, 2025 | 2,015.00 | 2,015.00 | 1,994.00 | 1,994.00 | 1,963.29 | -0.80% | 172,388 |
| Oct 30, 2025 | 2,050.00 | 2,055.00 | 2,005.00 | 2,010.00 | 1,979.05 | -3.13% | 240,772 |
| Oct 29, 2025 | 2,065.00 | 2,245.00 | 2,040.00 | 2,075.00 | 2,043.04 | 0.48% | 764,243 |
| Oct 28, 2025 | 2,080.00 | 2,080.00 | 2,050.00 | 2,065.00 | 2,033.20 | -0.72% | 63,616 |
| Oct 27, 2025 | 2,040.00 | 2,080.00 | 2,035.00 | 2,080.00 | 2,047.97 | 2.21% | 121,371 |
| Oct 24, 2025 | 2,040.00 | 2,060.00 | 2,030.00 | 2,035.00 | 2,003.66 | -0.25% | 56,743 |
| Oct 23, 2025 | 2,065.00 | 2,065.00 | 2,035.00 | 2,040.00 | 2,008.58 | -1.21% | 66,041 |
| Oct 22, 2025 | 2,090.00 | 2,100.00 | 2,025.00 | 2,065.00 | 2,033.20 | -0.24% | 80,647 |
| Oct 21, 2025 | 2,025.00 | 2,080.00 | 2,025.00 | 2,070.00 | 2,038.12 | 1.47% | 131,291 |
| Oct 20, 2025 | 2,035.00 | 2,055.00 | 2,010.00 | 2,040.00 | 2,008.58 | 0.25% | 68,255 |
| Oct 17, 2025 | 2,070.00 | 2,070.00 | 2,005.00 | 2,035.00 | 2,003.66 | -0.49% | 110,469 |
| Oct 16, 2025 | 2,060.00 | 2,060.00 | 1,926.00 | 2,045.00 | 2,013.51 | 0.25% | 187,809 |
| Oct 15, 2025 | 2,035.00 | 2,065.00 | 2,035.00 | 2,040.00 | 2,008.58 | 0.74% | 87,635 |
| Oct 14, 2025 | 2,060.00 | 2,075.00 | 2,020.00 | 2,025.00 | 1,993.81 | -1.70% | 118,313 |
| Oct 13, 2025 | 2,050.00 | 2,100.00 | 2,000.00 | 2,060.00 | 2,028.28 | 0.24% | 131,704 |
| Oct 10, 2025 | 2,030.00 | 2,090.00 | 2,020.00 | 2,055.00 | 2,023.35 | 1.99% | 164,679 |
| Oct 2, 2025 | 2,000.00 | 2,030.00 | 1,996.00 | 2,015.00 | 1,983.97 | 0.75% | 101,977 |