Skip to main content
Monalisa Co., Ltd (KRX:012690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,405.00
+40.00 (1.69%)
Apr 29, 2026, 3:30 PM KST

Monalisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,385.002,415.002,370.002,405.002,405.001.69%765,939
Apr 28, 20262,310.002,395.002,310.002,365.002,365.002.83%578,418
Apr 27, 20262,315.002,330.002,285.002,300.002,300.00-0.65%286,544
Apr 24, 20262,385.002,385.002,275.002,315.002,315.00-406,705
Apr 23, 20262,330.002,360.002,270.002,315.002,315.00-0.64%284,623
Apr 22, 20262,300.002,360.002,300.002,330.002,330.001.53%310,901
Apr 21, 20262,355.002,410.002,285.002,295.002,295.00-1.71%739,812
Apr 20, 20262,370.002,390.002,325.002,335.002,335.00-1.68%347,301
Apr 17, 20262,360.002,420.002,345.002,375.002,375.001.06%952,214
Apr 16, 20262,300.002,390.002,295.002,350.002,350.002.84%634,566
Apr 15, 20262,290.002,305.002,250.002,285.002,285.00-353,685
Apr 14, 20262,275.002,310.002,265.002,285.002,285.000.44%357,130
Apr 13, 20262,295.002,340.002,265.002,275.002,275.000.89%318,292
Apr 10, 20262,220.002,280.002,220.002,255.002,255.001.58%240,327
Apr 9, 20262,195.002,230.002,180.002,220.002,220.001.14%233,877
Apr 8, 20262,210.002,235.002,190.002,195.002,195.00-330,035
Apr 7, 20262,240.002,255.002,195.002,195.002,195.00-2.01%490,777
Apr 6, 20262,295.002,445.002,235.002,240.002,240.00-0.44%2,877,757
Apr 3, 20262,220.002,265.002,210.002,250.002,250.002.27%388,248
Apr 2, 20262,240.002,315.002,190.002,200.002,200.00-0.90%1,121,544
Apr 1, 20262,275.002,285.002,200.002,220.002,220.00-1.11%694,355
Mar 31, 20262,340.002,455.002,215.002,245.002,245.00-1.54%1,770,726
Mar 30, 20262,580.002,610.002,280.002,280.002,280.00-7.51%3,558,864
Mar 27, 20262,175.002,665.002,155.002,465.002,465.0016.55%20,432,703
Mar 26, 20262,055.002,230.002,055.002,115.002,115.002.42%878,633
Mar 25, 20262,070.002,085.002,050.002,065.002,065.00-0.24%108,876
Mar 24, 20262,045.002,095.002,020.002,070.002,070.002.22%118,708
Mar 23, 20262,040.002,170.002,005.002,025.002,025.00-0.98%560,516
Mar 20, 20262,040.002,080.002,020.002,045.002,045.000.25%183,104
Mar 19, 20262,050.002,080.002,025.002,040.002,040.00-2.16%107,228
Mar 18, 20262,125.002,135.002,075.002,085.002,035.36-1.88%162,683
Mar 17, 20262,130.002,140.002,075.002,125.002,074.400.71%85,929
Mar 16, 20262,100.002,160.002,090.002,110.002,059.760.96%253,312
Mar 13, 20262,075.002,130.002,040.002,090.002,040.240.48%151,361
Mar 12, 20262,085.002,140.002,060.002,080.002,030.48-1.42%273,307
Mar 11, 20262,220.002,305.001,999.002,110.002,059.76-4.52%1,593,648
Mar 10, 20262,010.002,450.001,983.002,210.002,157.3812.76%12,977,930
Mar 9, 20262,030.002,030.001,938.001,960.001,913.33-3.69%138,181
Mar 6, 20262,025.002,045.001,997.002,035.001,986.55-0.49%64,022
Mar 5, 20261,969.002,050.001,969.002,045.001,996.314.28%121,670
Mar 4, 20262,060.002,060.001,939.001,961.001,914.31-5.72%313,029
Mar 3, 20262,150.002,150.002,065.002,080.002,030.48-4.15%214,502
Feb 27, 20262,185.002,215.002,150.002,170.002,118.33-0.69%199,922
Feb 26, 20262,235.002,245.002,175.002,185.002,132.98-2.02%298,392
Feb 25, 20262,225.002,290.002,220.002,230.002,176.900.22%337,889
Feb 24, 20262,200.002,235.002,190.002,225.002,172.021.14%137,502
Feb 23, 20262,190.002,235.002,190.002,200.002,147.620.69%109,089
Feb 20, 20262,200.002,210.002,180.002,185.002,132.98-0.68%120,770
Feb 19, 20262,220.002,265.002,185.002,200.002,147.62-0.90%188,934
Feb 13, 20262,230.002,260.002,215.002,220.002,167.14-0.67%91,012
Feb 12, 20262,240.002,255.002,210.002,235.002,181.79-172,660
Feb 11, 20262,225.002,245.002,215.002,235.002,181.790.90%115,895
Feb 10, 20262,210.002,230.002,200.002,215.002,162.260.23%102,866
Feb 9, 20262,200.002,230.002,190.002,210.002,157.380.45%151,163
Feb 6, 20262,170.002,230.002,120.002,200.002,147.620.23%248,038
Feb 5, 20262,225.002,430.002,155.002,195.002,142.74-0.90%1,052,121
Feb 4, 20262,180.002,215.002,170.002,215.002,162.261.37%85,731
Feb 3, 20262,175.002,205.002,120.002,185.002,132.981.86%186,175
Feb 2, 20262,205.002,235.002,120.002,145.002,093.93-3.60%201,764
Jan 30, 20262,230.002,290.002,220.002,225.002,172.02-0.22%205,999
Jan 29, 20262,250.002,290.002,225.002,230.002,176.90-0.89%241,028
Jan 28, 20262,270.002,290.002,250.002,250.002,196.43-0.44%312,123
Jan 27, 20262,285.002,390.002,240.002,260.002,206.19-0.66%617,200
Jan 26, 20262,240.002,435.002,210.002,275.002,220.831.79%1,044,003
Jan 23, 20262,260.002,320.002,205.002,235.002,181.79-591,122
Jan 22, 20262,295.002,560.002,170.002,235.002,181.79-0.67%3,846,864
Jan 21, 20262,380.002,695.002,235.002,250.002,196.431.81%10,455,850
Jan 20, 20262,020.002,595.002,015.002,210.002,157.389.14%9,001,606
Jan 19, 20262,030.002,040.002,020.002,025.001,976.79-111,964
Jan 16, 20262,025.002,050.002,010.002,025.001,976.79-106,876
Jan 15, 20262,075.002,095.002,025.002,025.001,976.79-2.41%176,567
Jan 14, 20262,015.002,425.001,993.002,075.002,025.604.01%2,102,997
Jan 13, 20262,020.002,030.001,994.001,995.001,947.50-0.99%123,833
Jan 12, 20262,050.002,060.002,010.002,015.001,967.02-0.49%80,406
Jan 9, 20262,035.002,050.002,020.002,025.001,976.79-0.74%31,373
Jan 8, 20262,125.002,125.002,015.002,040.001,991.43-2.86%156,587
Jan 7, 20262,150.002,155.002,090.002,100.002,050.00-2.78%132,346
Jan 6, 20262,140.002,190.002,140.002,160.002,108.570.47%64,185
Jan 5, 20262,170.002,170.002,145.002,150.002,098.81-0.92%40,369
Jan 2, 20262,125.002,185.002,125.002,170.002,118.331.88%37,383
Dec 30, 20252,135.002,155.002,125.002,130.002,079.29-0.70%28,692
Dec 29, 20252,145.002,155.002,115.002,145.002,093.93-46,821
Dec 26, 20252,160.002,180.002,140.002,145.002,093.93-0.46%20,762
Dec 24, 20252,155.002,160.002,140.002,155.002,103.690.23%15,551
Dec 23, 20252,200.002,200.002,140.002,150.002,098.81-2.27%99,191
Dec 22, 20252,190.002,210.002,180.002,200.002,147.620.46%27,538
Dec 19, 20252,190.002,210.002,180.002,190.002,137.86-0.23%37,166
Dec 18, 20252,175.002,230.002,175.002,195.002,142.74-1.13%43,526
Dec 17, 20252,200.002,220.002,185.002,220.002,167.142.07%50,354
Dec 16, 20252,200.002,240.002,170.002,175.002,123.21-2.25%46,047
Dec 15, 20252,215.002,235.002,200.002,225.002,172.020.45%59,060
Dec 12, 20252,220.002,230.002,205.002,215.002,162.26-23,044
Dec 11, 20252,225.002,235.002,210.002,215.002,162.26-0.23%31,464
Dec 10, 20252,205.002,230.002,195.002,220.002,167.140.68%60,574
Dec 9, 20252,180.002,210.002,175.002,205.002,152.50-45,279
Dec 8, 20252,215.002,230.002,180.002,205.002,152.50-0.45%54,269
Dec 5, 20252,205.002,220.002,190.002,215.002,162.26-41,879
Dec 4, 20252,250.002,270.002,200.002,215.002,162.26-0.45%21,833
Dec 3, 20252,235.002,250.002,220.002,225.002,172.02-1.11%33,649
Dec 2, 20252,185.002,265.002,185.002,250.002,196.432.27%51,172