Skip to main content
Monalisa Co., Ltd (KRX:012690)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,960.00
-75.00 (-3.69%)
At close: Mar 9, 2026

Monalisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,030.002,030.001,938.001,960.001,960.00-3.69%128,841
Mar 6, 20262,025.002,045.001,997.002,035.002,035.00-0.49%63,944
Mar 5, 20261,969.002,050.001,969.002,045.002,045.004.28%121,269
Mar 4, 20262,060.002,060.001,939.001,961.001,961.00-5.72%304,913
Mar 3, 20262,150.002,150.002,065.002,080.002,080.00-4.15%208,872
Feb 27, 20262,185.002,215.002,150.002,170.002,170.00-0.69%199,922
Feb 26, 20262,235.002,245.002,175.002,185.002,185.00-2.02%298,392
Feb 25, 20262,225.002,290.002,220.002,230.002,230.000.22%337,889
Feb 24, 20262,200.002,235.002,190.002,225.002,225.001.14%137,502
Feb 23, 20262,190.002,235.002,190.002,200.002,200.000.69%109,089
Feb 20, 20262,200.002,210.002,180.002,185.002,185.00-0.68%120,770
Feb 19, 20262,220.002,265.002,185.002,200.002,200.00-0.90%188,934
Feb 13, 20262,230.002,260.002,215.002,220.002,220.00-0.67%91,012
Feb 12, 20262,240.002,255.002,210.002,235.002,235.00-172,660
Feb 11, 20262,225.002,245.002,215.002,235.002,235.000.90%115,895
Feb 10, 20262,210.002,230.002,200.002,215.002,215.000.23%102,866
Feb 9, 20262,200.002,230.002,190.002,210.002,210.000.45%151,163
Feb 6, 20262,170.002,230.002,120.002,200.002,200.000.23%248,038
Feb 5, 20262,225.002,430.002,155.002,195.002,195.00-0.90%1,052,121
Feb 4, 20262,180.002,215.002,170.002,215.002,215.001.37%85,731
Feb 3, 20262,175.002,205.002,120.002,185.002,185.001.86%186,175
Feb 2, 20262,205.002,235.002,120.002,145.002,145.00-3.60%201,764
Jan 30, 20262,230.002,290.002,220.002,225.002,225.00-0.22%205,999
Jan 29, 20262,250.002,290.002,225.002,230.002,230.00-0.89%241,028
Jan 28, 20262,270.002,290.002,250.002,250.002,250.00-0.44%312,123
Jan 27, 20262,285.002,390.002,240.002,260.002,260.00-0.66%617,200
Jan 26, 20262,240.002,435.002,210.002,275.002,275.001.79%1,044,003
Jan 23, 20262,260.002,320.002,205.002,235.002,235.00-591,122
Jan 22, 20262,295.002,560.002,170.002,235.002,235.00-0.67%3,846,864
Jan 21, 20262,380.002,695.002,235.002,250.002,250.001.81%10,455,850
Jan 20, 20262,020.002,595.002,015.002,210.002,210.009.14%9,001,606
Jan 19, 20262,030.002,040.002,020.002,025.002,025.00-111,964
Jan 16, 20262,025.002,050.002,010.002,025.002,025.00-106,876
Jan 15, 20262,075.002,095.002,025.002,025.002,025.00-2.41%176,567
Jan 14, 20262,015.002,425.001,993.002,075.002,075.004.01%2,102,997
Jan 13, 20262,020.002,030.001,994.001,995.001,995.00-0.99%123,833
Jan 12, 20262,050.002,060.002,010.002,015.002,015.00-0.49%80,406
Jan 9, 20262,035.002,050.002,020.002,025.002,025.00-0.74%31,373
Jan 8, 20262,125.002,125.002,015.002,040.002,040.00-2.86%156,587
Jan 7, 20262,150.002,155.002,090.002,100.002,100.00-2.78%132,346
Jan 6, 20262,140.002,190.002,140.002,160.002,160.000.47%64,185
Jan 5, 20262,170.002,170.002,145.002,150.002,150.00-0.92%40,369
Jan 2, 20262,125.002,185.002,125.002,170.002,170.001.88%37,383
Dec 30, 20252,135.002,155.002,125.002,130.002,130.00-0.70%28,692
Dec 29, 20252,145.002,155.002,115.002,145.002,145.00-46,821
Dec 26, 20252,160.002,180.002,140.002,145.002,145.00-0.46%20,762
Dec 24, 20252,155.002,160.002,140.002,155.002,155.000.23%15,551
Dec 23, 20252,200.002,200.002,140.002,150.002,150.00-2.27%99,191
Dec 22, 20252,190.002,210.002,180.002,200.002,200.000.46%27,538
Dec 19, 20252,190.002,210.002,180.002,190.002,190.00-0.23%37,166
Dec 18, 20252,175.002,230.002,175.002,195.002,195.00-1.13%43,526
Dec 17, 20252,200.002,220.002,185.002,220.002,220.002.07%50,354
Dec 16, 20252,200.002,240.002,170.002,175.002,175.00-2.25%46,047
Dec 15, 20252,215.002,235.002,200.002,225.002,225.000.45%59,060
Dec 12, 20252,220.002,230.002,205.002,215.002,215.00-23,044
Dec 11, 20252,225.002,235.002,210.002,215.002,215.00-0.23%31,464
Dec 10, 20252,205.002,230.002,195.002,220.002,220.000.68%60,574
Dec 9, 20252,180.002,210.002,175.002,205.002,205.00-45,279
Dec 8, 20252,215.002,230.002,180.002,205.002,205.00-0.45%54,269
Dec 5, 20252,205.002,220.002,190.002,215.002,215.00-41,879
Dec 4, 20252,250.002,270.002,200.002,215.002,215.00-0.45%21,833
Dec 3, 20252,235.002,250.002,220.002,225.002,225.00-1.11%33,649
Dec 2, 20252,185.002,265.002,185.002,250.002,250.002.27%51,172
Dec 1, 20252,200.002,270.002,200.002,200.002,200.00-39,013
Nov 28, 20252,155.002,205.002,155.002,200.002,200.001.85%27,121
Nov 27, 20252,155.002,190.002,150.002,160.002,160.00-0.23%30,976
Nov 26, 20252,155.002,185.002,145.002,165.002,165.000.46%111,196
Nov 25, 20252,185.002,220.002,150.002,155.002,155.00-2.05%93,063
Nov 24, 20252,205.002,225.002,190.002,200.002,200.00-0.90%27,946
Nov 21, 20252,250.002,255.002,200.002,220.002,220.00-1.11%35,530
Nov 20, 20252,145.002,250.002,145.002,245.002,245.004.91%61,674
Nov 19, 20252,150.002,185.002,125.002,140.002,140.000.23%77,486
Nov 18, 20252,205.002,230.002,135.002,135.002,135.00-3.83%49,512
Nov 17, 20252,275.002,275.002,200.002,220.002,220.00-0.45%32,205
Nov 14, 20252,270.002,290.002,230.002,230.002,230.00-2.41%52,914
Nov 13, 20252,240.002,325.002,240.002,285.002,285.002.01%77,836
Nov 12, 20252,210.002,240.002,210.002,240.002,240.001.59%42,321
Nov 11, 20252,170.002,240.002,170.002,205.002,205.00-0.68%84,501
Nov 10, 20252,195.002,235.002,175.002,220.002,220.001.14%66,689
Nov 7, 20252,165.002,200.002,130.002,195.002,195.000.46%65,218
Nov 6, 20252,205.002,210.002,140.002,185.002,185.000.46%60,942
Nov 5, 20252,210.002,235.002,125.002,175.002,175.00-1.58%86,671
Nov 4, 20252,135.002,235.002,110.002,210.002,210.002.55%142,138
Nov 3, 20252,270.002,270.002,130.002,155.002,155.00-5.07%192,953
Oct 31, 20252,300.002,305.002,235.002,270.002,270.00-1.30%116,560
Oct 30, 20252,360.002,360.002,285.002,300.002,300.00-2.54%121,639
Oct 29, 20252,335.002,360.002,315.002,360.002,360.00-76,417
Oct 28, 20252,350.002,370.002,340.002,360.002,360.000.43%24,324
Oct 27, 20252,360.002,370.002,345.002,350.002,350.00-0.84%48,754
Oct 24, 20252,345.002,380.002,330.002,370.002,370.000.42%55,357
Oct 23, 20252,390.002,390.002,330.002,360.002,360.00-0.63%69,696
Oct 22, 20252,375.002,375.002,350.002,375.002,375.00-38,250
Oct 21, 20252,360.002,385.002,360.002,375.002,375.000.64%49,482
Oct 20, 20252,325.002,375.002,300.002,360.002,360.000.64%103,947
Oct 17, 20252,385.002,395.002,330.002,345.002,345.00-1.68%76,275
Oct 16, 20252,400.002,415.002,265.002,385.002,385.00-0.83%101,180
Oct 15, 20252,370.002,405.002,370.002,405.002,405.002.34%47,354
Oct 14, 20252,355.002,380.002,335.002,350.002,350.00-0.21%70,319
Oct 13, 20252,280.002,360.002,275.002,355.002,355.000.64%45,098
Oct 10, 20252,360.002,380.002,315.002,340.002,340.00-1.68%142,696