Skip to main content
Monami Co., Ltd. (KRX:005360)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,020.00
+15.00 (0.75%)
At close: Dec 5, 2025

Monami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,015.002,025.001,994.002,020.002,020.000.75%60,119
Dec 4, 20252,015.002,035.002,000.002,005.002,005.00-0.50%28,409
Dec 3, 20252,020.002,035.001,991.002,015.002,015.000.25%95,855
Dec 2, 20251,997.002,015.001,984.002,010.002,010.000.65%38,884
Dec 1, 20251,992.002,015.001,992.001,997.001,997.000.25%48,256
Nov 28, 20251,979.002,010.001,964.001,992.001,992.001.43%40,623
Nov 27, 20251,970.001,980.001,959.001,964.001,964.00-0.30%58,453
Nov 26, 20251,997.001,997.001,956.001,970.001,970.000.51%61,662
Nov 25, 20251,975.001,992.001,959.001,960.001,960.00-0.76%74,699
Nov 24, 20251,998.002,005.001,974.001,975.001,975.00-1.50%94,459
Nov 21, 20251,943.002,180.001,935.002,005.002,005.001.88%933,079
Nov 20, 20251,927.002,025.001,927.001,968.001,968.002.13%164,865
Nov 19, 20251,903.001,932.001,898.001,927.001,927.000.31%46,942
Nov 18, 20251,956.001,959.001,921.001,921.001,921.00-1.23%41,217
Nov 17, 20251,970.001,980.001,945.001,945.001,945.00-1.27%62,090
Nov 14, 20251,990.002,000.001,965.001,970.001,970.00-1.01%63,230
Nov 13, 20251,980.001,998.001,970.001,990.001,990.000.45%49,501
Nov 12, 20251,960.001,994.001,955.001,981.001,981.001.17%65,234
Nov 11, 20251,957.001,969.001,941.001,958.001,958.000.93%63,608
Nov 10, 20251,920.001,947.001,920.001,940.001,940.001.04%99,416
Nov 7, 20251,933.001,934.001,905.001,920.001,920.00-78,723
Nov 6, 20251,923.001,942.001,919.001,920.001,920.00-0.36%62,699
Nov 5, 20251,935.001,973.001,889.001,927.001,927.00-0.05%222,236
Nov 4, 20251,954.001,959.001,927.001,928.001,928.00-1.33%157,567
Nov 3, 20251,994.002,005.001,949.001,954.001,954.00-2.01%296,193
Oct 31, 20252,015.002,015.001,994.001,994.001,994.00-0.80%172,388
Oct 30, 20252,050.002,055.002,005.002,010.002,010.00-3.13%240,772
Oct 29, 20252,065.002,245.002,040.002,075.002,075.000.48%764,243
Oct 28, 20252,080.002,080.002,050.002,065.002,065.00-0.72%63,616
Oct 27, 20252,040.002,080.002,035.002,080.002,080.002.21%121,371
Oct 24, 20252,040.002,060.002,030.002,035.002,035.00-0.25%56,743
Oct 23, 20252,065.002,065.002,035.002,040.002,040.00-1.21%66,041
Oct 22, 20252,090.002,100.002,025.002,065.002,065.00-0.24%80,647
Oct 21, 20252,025.002,080.002,025.002,070.002,070.001.47%131,291
Oct 20, 20252,035.002,055.002,010.002,040.002,040.000.25%68,255
Oct 17, 20252,070.002,070.002,005.002,035.002,035.00-0.49%110,469
Oct 16, 20252,060.002,060.001,926.002,045.002,045.000.25%187,809
Oct 15, 20252,035.002,065.002,035.002,040.002,040.000.74%87,635
Oct 14, 20252,060.002,075.002,020.002,025.002,025.00-1.70%118,313
Oct 13, 20252,050.002,100.002,000.002,060.002,060.000.24%131,704
Oct 10, 20252,030.002,090.002,020.002,055.002,055.001.99%164,679
Oct 2, 20252,000.002,030.001,996.002,015.002,015.000.75%101,977
Oct 1, 20252,005.002,030.002,000.002,000.002,000.00-1.48%75,337
Sep 30, 20252,025.002,040.002,000.002,030.002,030.000.25%97,185
Sep 29, 20251,995.002,055.001,995.002,025.002,025.001.55%147,875
Sep 26, 20252,000.002,120.001,972.001,994.001,994.00-0.30%369,518
Sep 25, 20251,996.002,020.001,994.002,000.002,000.00-0.25%99,292
Sep 24, 20252,020.002,030.002,000.002,005.002,005.00-0.99%139,868
Sep 23, 20252,035.002,045.002,020.002,025.002,025.00-0.74%133,923
Sep 22, 20252,030.002,065.002,025.002,040.002,040.000.74%161,544
Sep 19, 20252,080.002,080.002,020.002,025.002,025.00-2.64%231,635
Sep 18, 20252,070.002,095.002,065.002,080.002,080.000.48%190,413
Sep 17, 20252,100.002,300.002,065.002,070.002,070.00-1.43%979,943
Sep 16, 20252,085.002,100.002,070.002,100.002,100.000.96%154,737
Sep 15, 20252,110.002,110.002,055.002,080.002,080.00-1.19%362,320
Sep 12, 20252,130.002,140.002,100.002,105.002,105.00-1.17%353,469
Sep 11, 20252,165.002,180.002,130.002,130.002,130.00-1.39%241,758
Sep 10, 20252,175.002,195.002,150.002,160.002,160.00-0.46%244,033
Sep 9, 20252,195.002,235.002,150.002,170.002,170.00-0.46%381,262
Sep 8, 20252,240.002,240.002,170.002,180.002,180.00-1.36%348,320
Sep 5, 20252,245.002,300.002,205.002,210.002,210.00-0.90%457,645
Sep 4, 20252,270.002,280.002,200.002,230.002,230.00-1.76%429,051
Sep 3, 20252,295.002,380.002,220.002,270.002,270.000.22%1,309,519
Sep 2, 20252,405.002,665.002,240.002,265.002,265.00-4.23%5,884,750
Sep 1, 20252,205.002,525.002,180.002,365.002,365.007.99%6,087,853
Aug 29, 20252,335.002,340.002,180.002,190.002,190.00-7.01%1,660,534
Aug 28, 20252,695.002,850.002,345.002,355.002,355.00-13.58%4,364,184
Aug 27, 20252,720.003,190.002,660.002,725.002,725.005.83%21,415,060
Aug 26, 20252,110.002,575.002,100.002,575.002,575.0029.92%13,724,410
Aug 25, 20251,971.001,991.001,971.001,982.001,982.00-0.40%19,664
Aug 22, 20251,987.001,998.001,973.001,990.001,990.000.15%39,095
Aug 21, 20251,993.001,993.001,975.001,987.001,987.000.10%40,875
Aug 20, 20252,005.002,010.001,978.001,985.001,985.00-1.00%70,974
Aug 19, 20252,000.002,030.001,998.002,005.002,005.00-0.25%29,036
Aug 18, 20252,055.002,055.002,010.002,010.002,010.00-2.19%45,671
Aug 14, 20252,070.002,075.002,035.002,055.002,055.00-0.24%18,090
Aug 13, 20252,040.002,070.002,035.002,060.002,060.000.24%11,477
Aug 12, 20252,030.002,065.002,020.002,055.002,055.000.24%31,530
Aug 11, 20252,060.002,065.002,035.002,050.002,050.00-24,430
Aug 8, 20252,040.002,065.002,035.002,050.002,050.00-0.49%17,414
Aug 7, 20252,070.002,080.002,050.002,060.002,060.00-0.48%18,675
Aug 6, 20252,065.002,095.002,035.002,070.002,070.000.73%23,504
Aug 5, 20252,060.002,060.002,025.002,055.002,055.000.24%10,148
Aug 4, 20252,050.002,060.002,035.002,050.002,050.00-11,258
Aug 1, 20252,065.002,070.002,040.002,050.002,050.00-0.73%17,166
Jul 31, 20252,050.002,065.002,045.002,065.002,065.000.73%9,846
Jul 30, 20252,060.002,060.002,015.002,050.002,050.00-0.49%23,927
Jul 29, 20252,060.002,080.002,010.002,060.002,060.000.49%22,093
Jul 28, 20252,085.002,085.002,040.002,050.002,050.00-1.44%35,808
Jul 25, 20252,105.002,105.002,065.002,080.002,080.00-0.72%29,155
Jul 24, 20252,110.002,115.002,095.002,095.002,095.00-0.24%13,159
Jul 23, 20252,120.002,120.002,095.002,100.002,100.00-0.47%18,713
Jul 22, 20252,125.002,150.002,100.002,110.002,110.00-0.71%23,495
Jul 21, 20252,125.002,130.002,100.002,125.002,125.000.47%24,581
Jul 18, 20252,150.002,150.002,105.002,115.002,115.00-0.94%24,114
Jul 17, 20252,150.002,150.002,110.002,135.002,135.00-11,503
Jul 16, 20252,170.002,170.002,095.002,135.002,135.00-1.16%49,084
Jul 15, 20252,175.002,190.002,140.002,160.002,160.000.47%29,274
Jul 14, 20252,155.002,185.002,150.002,150.002,150.00-0.23%31,949
Jul 11, 20252,160.002,175.002,150.002,155.002,155.00-0.46%20,738