Monalisa Co., Ltd 012690
KRX · Südkorea · Prozessindustrie
KRW 1.421,00+5,00 (+0,35 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.416,00 | +0,43 % | KRW 1.414,00 | KRW 1.419,00 | KRW 1.396,00 | 25,45K |
| 2026-09-30 | KRW 1.410,00 | +0,57 % | KRW 1.411,00 | KRW 1.415,00 | KRW 1.402,00 | 55,82K |
| 2026-09-29 | KRW 1.402,00 | -0,57 % | KRW 1.415,00 | KRW 1.415,00 | KRW 1.384,00 | 33,86K |
| 2026-09-28 | KRW 1.410,00 | +0,71 % | KRW 1.400,00 | KRW 1.428,00 | KRW 1.394,00 | 59,42K |
| 2026-09-23 | KRW 1.400,00 | -1,27 % | KRW 1.420,00 | KRW 1.420,00 | KRW 1.395,00 | 52,71K |
| 2026-09-22 | KRW 1.418,00 | -0,42 % | KRW 1.440,00 | KRW 1.440,00 | KRW 1.404,00 | 97,95K |
| 2026-09-21 | KRW 1.424,00 | -1,73 % | KRW 1.449,00 | KRW 1.449,00 | KRW 1.419,00 | 108,55K |
| 2026-09-18 | KRW 1.449,00 | -0,34 % | KRW 1.465,00 | KRW 1.465,00 | KRW 1.436,00 | 69,66K |
| 2026-09-17 | KRW 1.454,00 | +0,07 % | KRW 1.451,00 | KRW 1.478,00 | KRW 1.432,00 | 145,06K |
| 2026-09-16 | KRW 1.453,00 | -0,48 % | KRW 1.460,00 | KRW 1.463,00 | KRW 1.445,00 | 44,93K |
| 2026-09-15 | KRW 1.460,00 | +0,62 % | KRW 1.450,00 | KRW 1.470,00 | KRW 1.444,00 | 62,67K |
| 2026-09-14 | KRW 1.451,00 | -0,55 % | KRW 1.460,00 | KRW 1.470,00 | KRW 1.431,00 | 127,61K |
| 2026-09-11 | KRW 1.459,00 | -1,08 % | KRW 1.470,00 | KRW 1.485,00 | KRW 1.458,00 | 48,67K |
| 2026-09-10 | KRW 1.475,00 | -0,54 % | KRW 1.475,00 | KRW 1.488,00 | KRW 1.456,00 | 125,08K |
| 2026-09-09 | KRW 1.483,00 | -0,54 % | KRW 1.495,00 | KRW 1.500,00 | KRW 1.481,00 | 73,59K |
| 2026-09-08 | KRW 1.491,00 | -0,07 % | KRW 1.492,00 | KRW 1.515,00 | KRW 1.483,00 | 155,07K |
| 2026-09-07 | KRW 1.492,00 | -0,80 % | KRW 1.515,00 | KRW 1.516,00 | KRW 1.486,00 | 97,14K |
| 2026-09-04 | KRW 1.504,00 | +0,27 % | KRW 1.504,00 | KRW 1.532,00 | KRW 1.486,00 | 171,51K |
| 2026-09-03 | KRW 1.500,00 | +1,15 % | KRW 1.487,00 | KRW 1.514,00 | KRW 1.483,00 | 146,68K |
| 2026-09-02 | KRW 1.483,00 | -3,51 % | KRW 1.524,00 | KRW 1.536,00 | KRW 1.482,00 | 242,65K |
| 2026-09-01 | KRW 1.537,00 | +1,45 % | KRW 1.516,00 | KRW 1.621,00 | KRW 1.470,00 | 2,06M |
| 2026-08-31 | KRW 1.515,00 | +1,13 % | KRW 1.498,00 | KRW 1.539,00 | KRW 1.476,00 | 468,36K |
| 2026-08-28 | KRW 1.498,00 | +3,03 % | KRW 1.454,00 | KRW 1.675,00 | KRW 1.445,00 | 3,56M |
| 2026-08-27 | KRW 1.454,00 | -0,48 % | KRW 1.461,00 | KRW 1.482,00 | KRW 1.450,00 | 76,47K |
| 2026-08-26 | KRW 1.461,00 | 0,00 % | KRW 1.462,00 | KRW 1.474,00 | KRW 1.440,00 | 80,46K |
| 2026-08-25 | KRW 1.461,00 | +1,53 % | KRW 1.427,00 | KRW 1.465,00 | KRW 1.415,00 | 64,08K |
| 2026-08-24 | KRW 1.439,00 | +0,70 % | KRW 1.429,00 | KRW 1.465,00 | KRW 1.414,00 | 81,83K |
| 2026-08-21 | KRW 1.429,00 | -1,38 % | KRW 1.460,00 | KRW 1.460,00 | KRW 1.405,00 | 109,15K |
| 2026-08-20 | KRW 1.449,00 | +0,56 % | KRW 1.450,00 | KRW 1.473,00 | KRW 1.431,00 | 86,68K |
| 2026-08-19 | KRW 1.441,00 | -1,44 % | KRW 1.462,00 | KRW 1.475,00 | KRW 1.415,00 | 105,71K |
| 2026-08-18 | KRW 1.462,00 | -4,26 % | KRW 1.530,00 | KRW 1.532,00 | KRW 1.454,00 | 246,84K |
| 2026-08-14 | KRW 1.527,00 | +1,60 % | KRW 1.504,00 | KRW 1.529,00 | KRW 1.493,00 | 289,70K |
| 2026-08-13 | KRW 1.503,00 | -1,70 % | KRW 1.534,00 | KRW 1.547,00 | KRW 1.500,00 | 369,09K |
| 2026-08-12 | KRW 1.529,00 | +0,72 % | KRW 1.518,00 | KRW 1.536,00 | KRW 1.501,00 | 272,84K |
| 2026-08-11 | KRW 1.518,00 | +0,53 % | KRW 1.507,00 | KRW 1.585,00 | KRW 1.480,00 | 1,54M |
| 2026-08-10 | KRW 1.510,00 | +5,08 % | KRW 1.437,00 | KRW 1.510,00 | KRW 1.437,00 | 318,12K |
| 2026-08-07 | KRW 1.437,00 | +0,07 % | KRW 1.437,00 | KRW 1.465,00 | KRW 1.417,00 | 157,08K |
| 2026-08-06 | KRW 1.436,00 | -0,42 % | KRW 1.445,00 | KRW 1.464,00 | KRW 1.419,00 | 241,54K |
| 2026-08-05 | KRW 1.442,00 | +0,07 % | KRW 1.444,00 | KRW 1.481,00 | KRW 1.438,00 | 337,79K |
| 2026-08-04 | KRW 1.441,00 | +3,52 % | KRW 1.400,00 | KRW 1.502,00 | KRW 1.400,00 | 792,88K |
| 2026-08-03 | KRW 1.392,00 | +0,22 % | KRW 1.390,00 | KRW 1.450,00 | KRW 1.381,00 | 435,31K |
| 2026-07-31 | KRW 1.389,00 | +3,35 % | KRW 1.380,00 | KRW 1.415,00 | KRW 1.364,00 | 433,15K |
| 2026-07-30 | KRW 1.344,00 | +2,05 % | KRW 1.275,00 | KRW 1.413,00 | KRW 1.275,00 | 579,40K |
| 2026-07-29 | KRW 1.317,00 | -5,25 % | KRW 1.394,00 | KRW 1.430,00 | KRW 1.309,00 | 741,81K |
| 2026-07-28 | KRW 1.390,00 | -7,21 % | KRW 1.475,00 | KRW 1.539,00 | KRW 1.380,00 | 1,72M |
| 2026-07-27 | KRW 1.498,00 | +3,96 % | KRW 1.442,00 | KRW 1.650,00 | KRW 1.423,00 | 8,64M |
| 2026-07-24 | KRW 1.441,00 | -9,14 % | KRW 1.580,00 | KRW 1.614,00 | KRW 1.440,00 | 1,87M |
| 2026-07-23 | KRW 1.586,00 | -4,40 % | KRW 1.730,00 | KRW 1.749,00 | KRW 1.585,00 | 5,46M |
| 2026-07-22 | KRW 1.659,00 | -1,78 % | KRW 1.740,00 | KRW 1.969,00 | KRW 1.650,00 | 26,01M |
| 2026-07-21 | KRW 1.689,00 | -2,93 % | KRW 1.848,00 | KRW 2.050,00 | KRW 1.544,00 | 42,27M |
| 2026-07-20 | KRW 1.740,00 | -19,82 % | KRW 2.310,00 | KRW 2.460,00 | KRW 1.659,00 | 19,51M |
| 2026-07-16 | KRW 2.170,00 | +29,94 % | KRW 1.760,00 | KRW 2.170,00 | KRW 1.760,00 | 12,79M |
| 2026-07-15 | KRW 1.670,00 | +14,93 % | KRW 1.407,00 | KRW 1.800,00 | KRW 1.407,00 | 4,76M |
| 2026-07-14 | KRW 1.453,00 | +7,95 % | KRW 1.315,00 | KRW 1.736,00 | KRW 1.315,00 | 4,56M |
| 2026-07-13 | KRW 1.346,00 | -4,34 % | KRW 1.407,00 | KRW 1.443,00 | KRW 1.346,00 | 125,37K |
| 2026-07-10 | KRW 1.407,00 | +4,07 % | KRW 1.346,00 | KRW 1.455,00 | KRW 1.346,00 | 92,47K |
| 2026-07-09 | KRW 1.352,00 | -3,08 % | KRW 1.395,00 | KRW 1.395,00 | KRW 1.340,00 | 73,90K |
| 2026-07-08 | KRW 1.395,00 | -2,86 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.331,00 | 46,40K |
| 2026-07-07 | KRW 1.436,00 | -2,78 % | KRW 1.474,00 | KRW 1.530,00 | KRW 1.413,00 | 59,87K |
| 2026-07-06 | KRW 1.477,00 | +1,86 % | KRW 1.418,00 | KRW 1.523,00 | KRW 1.413,00 | 39,53K |
| 2026-07-03 | KRW 1.450,00 | +3,57 % | KRW 1.394,00 | KRW 1.450,00 | KRW 1.359,00 | 54,53K |
| 2026-07-02 | KRW 1.400,00 | -3,45 % | KRW 1.438,00 | KRW 1.468,00 | KRW 1.400,00 | 33,07K |
| 2026-07-01 | KRW 1.450,00 | -1,69 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.401,00 | 30,93K |
| 2026-06-30 | KRW 1.475,00 | +1,86 % | KRW 1.434,00 | KRW 1.500,00 | KRW 1.414,00 | 26,52K |
| 2026-06-29 | KRW 1.448,00 | +7,26 % | KRW 1.339,00 | KRW 1.455,00 | KRW 1.339,00 | 84,82K |
| 2026-06-26 | KRW 1.350,00 | -4,26 % | KRW 1.409,00 | KRW 1.409,00 | KRW 1.330,00 | 152,98K |
| 2026-06-25 | KRW 1.410,00 | -5,18 % | KRW 1.472,00 | KRW 1.505,00 | KRW 1.401,00 | 149,48K |
| 2026-06-24 | KRW 1.487,00 | -3,25 % | KRW 1.500,00 | KRW 1.545,00 | KRW 1.470,00 | 174,76K |
| 2026-06-23 | KRW 1.537,00 | -4,89 % | KRW 1.616,00 | KRW 1.625,00 | KRW 1.530,00 | 95,28K |
| 2026-06-22 | KRW 1.616,00 | -0,19 % | KRW 1.585,00 | KRW 1.640,00 | KRW 1.582,00 | 69,86K |
| 2026-06-19 | KRW 1.619,00 | -2,41 % | KRW 1.659,00 | KRW 1.681,00 | KRW 1.580,00 | 74,06K |
| 2026-06-18 | KRW 1.659,00 | -4,27 % | KRW 1.734,00 | KRW 1.735,00 | KRW 1.659,00 | 28,98K |
| 2026-06-17 | KRW 1.733,00 | +0,35 % | KRW 1.748,00 | KRW 1.748,00 | KRW 1.703,00 | 35,18K |
| 2026-06-16 | KRW 1.727,00 | -0,97 % | KRW 1.744,00 | KRW 1.759,00 | KRW 1.702,00 | 21,94K |
| 2026-06-15 | KRW 1.744,00 | +3,26 % | KRW 1.691,00 | KRW 1.744,00 | KRW 1.691,00 | 63,70K |
| 2026-06-12 | KRW 1.689,00 | +1,20 % | KRW 1.669,00 | KRW 1.715,00 | KRW 1.669,00 | 26,80K |
| 2026-06-11 | KRW 1.669,00 | +3,47 % | KRW 1.568,00 | KRW 1.855,00 | KRW 1.568,00 | 361,65K |
| 2026-06-10 | KRW 1.613,00 | -0,55 % | KRW 1.609,00 | KRW 1.650,00 | KRW 1.595,00 | 114,71K |
| 2026-06-09 | KRW 1.622,00 | +1,38 % | KRW 1.554,00 | KRW 1.663,00 | KRW 1.554,00 | 63,56K |
| 2026-06-08 | KRW 1.600,00 | -6,16 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.600,00 | 130,12K |
| 2026-06-05 | KRW 1.705,00 | +0,18 % | KRW 1.671,00 | KRW 1.745,00 | KRW 1.671,00 | 69,76K |
| 2026-06-04 | KRW 1.702,00 | +1,92 % | KRW 1.653,00 | KRW 1.730,00 | KRW 1.653,00 | 98,14K |
| 2026-06-02 | KRW 1.670,00 | +0,12 % | KRW 1.654,00 | KRW 1.707,00 | KRW 1.600,00 | 244,44K |
| 2026-06-01 | KRW 1.668,00 | -5,55 % | KRW 1.767,00 | KRW 1.767,00 | KRW 1.658,00 | 337,46K |
| 2026-05-29 | KRW 1.766,00 | -5,05 % | KRW 1.860,00 | KRW 1.889,00 | KRW 1.738,00 | 303,37K |
| 2026-05-28 | KRW 1.860,00 | -5,34 % | KRW 1.965,00 | KRW 1.986,00 | KRW 1.810,00 | 300,10K |
| 2026-05-27 | KRW 1.965,00 | -1,75 % | KRW 1.992,00 | KRW 2.000,00 | KRW 1.965,00 | 120,44K |
| 2026-05-26 | KRW 2.000,00 | 0,00 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.983,00 | 142,19K |
| 2026-05-22 | KRW 2.000,00 | +0,76 % | KRW 2.000,00 | KRW 2.037,00 | KRW 1.985,00 | 130,41K |
| 2026-05-21 | KRW 1.985,00 | -0,50 % | KRW 2.030,00 | KRW 2.045,00 | KRW 1.984,00 | 197,58K |