Skip to main content
Monalisa Co., Ltd (KRX:012690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,215.00
0.00 (0.00%)
At close: Dec 5, 2025

Monalisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,205.002,220.002,190.002,215.002,215.00-41,864
Dec 4, 20252,250.002,270.002,200.002,215.002,215.00-0.45%21,314
Dec 3, 20252,235.002,250.002,220.002,225.002,225.00-1.11%33,644
Dec 2, 20252,185.002,265.002,185.002,250.002,250.002.27%50,498
Dec 1, 20252,200.002,270.002,200.002,200.002,200.00-38,315
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%28,971
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%27,936
Nov 21, 20252,250.002,255.002,200.002,220.002,220.00-1.11%33,970
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
Oct 2, 20252,365.002,400.002,365.002,380.002,380.001.06%47,913
Oct 1, 20252,435.002,445.002,350.002,355.002,355.00-3.48%260,481
Sep 30, 20252,440.002,465.002,435.002,440.002,440.00-1.01%56,222
Sep 29, 20252,455.002,485.002,455.002,465.002,465.00-0.40%21,953
Sep 26, 20252,505.002,530.002,450.002,475.002,475.00-1.79%51,091
Sep 25, 20252,495.002,550.002,495.002,520.002,520.001.41%69,745
Sep 24, 20252,465.002,500.002,465.002,485.002,485.00-35,196
Sep 23, 20252,500.002,510.002,465.002,485.002,485.00-0.60%38,721
Sep 22, 20252,515.002,520.002,490.002,500.002,500.00-0.60%56,674
Sep 19, 20252,495.002,530.002,490.002,515.002,515.000.80%36,286
Sep 18, 20252,485.002,495.002,470.002,495.002,495.000.60%33,415
Sep 17, 20252,475.002,480.002,450.002,480.002,480.000.20%20,103
Sep 16, 20252,460.002,495.002,450.002,475.002,475.000.61%28,137
Sep 15, 20252,470.002,485.002,445.002,460.002,460.00-1.20%74,620
Sep 12, 20252,465.002,515.002,460.002,490.002,490.000.81%37,393
Sep 11, 20252,480.002,485.002,465.002,470.002,470.00-17,305
Sep 10, 20252,465.002,485.002,445.002,470.002,470.00-0.20%39,773
Sep 9, 20252,460.002,485.002,460.002,475.002,475.00-0.20%18,293
Sep 8, 20252,480.002,485.002,460.002,480.002,480.000.20%19,400
Sep 5, 20252,495.002,495.002,455.002,475.002,475.00-0.20%19,748
Sep 4, 20252,460.002,485.002,450.002,480.002,480.000.40%24,447
Sep 3, 20252,480.002,490.002,430.002,470.002,470.00-0.40%12,354
Sep 2, 20252,440.002,480.002,440.002,480.002,480.000.81%32,900
Sep 1, 20252,465.002,510.002,445.002,460.002,460.00-0.40%34,175
Aug 29, 20252,475.002,495.002,470.002,470.002,470.00-1.00%29,829
Aug 28, 20252,500.002,530.002,495.002,495.002,495.00-0.60%29,251
Aug 27, 20252,500.002,530.002,495.002,510.002,510.000.20%65,771
Aug 26, 20252,455.002,695.002,450.002,505.002,505.001.01%471,695
Aug 25, 20252,460.002,500.002,455.002,480.002,480.000.81%21,331
Aug 22, 20252,420.002,470.002,420.002,460.002,460.001.23%37,051
Aug 21, 20252,415.002,480.002,415.002,430.002,430.00-0.21%94,472
Aug 20, 20252,470.002,490.002,395.002,435.002,435.00-1.42%130,859
Aug 19, 20252,535.002,550.002,455.002,470.002,470.00-3.14%224,117
Aug 18, 20252,580.002,580.002,545.002,550.002,550.00-1.35%47,967
Aug 14, 20252,600.002,605.002,575.002,585.002,585.00-0.58%39,607
Aug 13, 20252,620.002,620.002,580.002,600.002,600.00-0.19%22,536
Aug 12, 20252,605.002,635.002,600.002,605.002,605.00-0.57%45,819
Aug 11, 20252,605.002,645.002,605.002,620.002,620.000.58%48,342
Aug 8, 20252,605.002,625.002,600.002,605.002,605.00-0.57%27,196
Aug 7, 20252,615.002,620.002,600.002,620.002,620.00-30,312
Aug 6, 20252,600.002,620.002,580.002,620.002,620.000.96%41,852
Aug 5, 20252,590.002,610.002,575.002,595.002,595.000.19%24,634
Aug 4, 20252,600.002,610.002,590.002,590.002,590.00-0.19%14,508
Aug 1, 20252,620.002,620.002,570.002,595.002,595.00-0.95%58,625
Jul 31, 20252,620.002,620.002,600.002,620.002,620.000.77%28,491
Jul 30, 20252,620.002,625.002,600.002,600.002,600.00-0.76%48,522
Jul 29, 20252,595.002,620.002,580.002,620.002,620.000.77%38,247
Jul 28, 20252,630.002,630.002,600.002,600.002,600.00-1.14%49,129
Jul 25, 20252,585.002,735.002,580.002,630.002,630.001.54%209,932
Jul 24, 20252,585.002,605.002,580.002,590.002,590.00-0.58%37,919
Jul 23, 20252,575.002,610.002,575.002,605.002,605.000.58%43,297
Jul 22, 20252,630.002,630.002,585.002,590.002,590.00-0.19%106,160
Jul 21, 20252,620.002,620.002,550.002,595.002,595.00-1.14%137,006
Jul 18, 20252,695.002,695.002,535.002,625.002,625.00-2.60%880,901
Jul 17, 20252,685.002,705.002,655.002,695.002,695.000.37%132,381
Jul 16, 20252,700.002,725.002,670.002,685.002,685.00-0.92%159,791
Jul 15, 20252,715.002,715.002,695.002,710.002,710.00-79,725
Jul 14, 20252,725.002,760.002,700.002,710.002,710.00-0.37%123,288
Jul 11, 20252,715.002,745.002,715.002,720.002,720.00-0.18%67,283