MonAmi Co., Ltd. 005360
KRX · South Korea · Producer Manufacturing
KRW 1,129.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,129.00 | 0.00% | KRW 1,129.00 | KRW 1,129.00 | KRW 1,129.00 | 0 |
| 2026-10-01 | KRW 1,129.00 | 0.00% | KRW 1,129.00 | KRW 1,160.00 | KRW 1,092.00 | 417.26K |
| 2026-09-30 | KRW 1,129.00 | -3.75% | KRW 1,170.00 | KRW 1,177.00 | KRW 1,119.00 | 337.33K |
| 2026-09-29 | KRW 1,173.00 | -1.43% | KRW 1,173.00 | KRW 1,189.00 | KRW 1,150.00 | 228.00K |
| 2026-09-28 | KRW 1,190.00 | +1.10% | KRW 1,187.00 | KRW 1,230.00 | KRW 1,173.00 | 347.22K |
| 2026-09-23 | KRW 1,177.00 | -2.97% | KRW 1,240.00 | KRW 1,240.00 | KRW 1,157.00 | 332.84K |
| 2026-09-22 | KRW 1,213.00 | -1.38% | KRW 1,241.00 | KRW 1,250.00 | KRW 1,213.00 | 176.50K |
| 2026-09-21 | KRW 1,230.00 | -2.84% | KRW 1,273.00 | KRW 1,273.00 | KRW 1,219.00 | 195.02K |
| 2026-09-18 | KRW 1,266.00 | +0.48% | KRW 1,266.00 | KRW 1,297.00 | KRW 1,263.00 | 173.42K |
| 2026-09-17 | KRW 1,260.00 | -1.95% | KRW 1,285.00 | KRW 1,308.00 | KRW 1,260.00 | 148.40K |
| 2026-09-16 | KRW 1,285.00 | +0.55% | KRW 1,258.00 | KRW 1,295.00 | KRW 1,258.00 | 126.67K |
| 2026-09-15 | KRW 1,278.00 | -2.96% | KRW 1,315.00 | KRW 1,334.00 | KRW 1,277.00 | 270.49K |
| 2026-09-14 | KRW 1,317.00 | -0.60% | KRW 1,325.00 | KRW 1,325.00 | KRW 1,300.00 | 156.00K |
| 2026-09-11 | KRW 1,325.00 | 0.00% | KRW 1,325.00 | KRW 1,358.00 | KRW 1,310.00 | 154.22K |
| 2026-09-10 | KRW 1,325.00 | -0.38% | KRW 1,330.00 | KRW 1,341.00 | KRW 1,299.00 | 202.17K |
| 2026-09-09 | KRW 1,330.00 | +0.53% | KRW 1,340.00 | KRW 1,358.00 | KRW 1,325.00 | 120.77K |
| 2026-09-08 | KRW 1,323.00 | -2.29% | KRW 1,354.00 | KRW 1,373.00 | KRW 1,323.00 | 263.71K |
| 2026-09-07 | KRW 1,354.00 | +0.07% | KRW 1,382.00 | KRW 1,382.00 | KRW 1,346.00 | 167.82K |
| 2026-09-04 | KRW 1,353.00 | +1.96% | KRW 1,328.00 | KRW 1,399.00 | KRW 1,310.00 | 293.99K |
| 2026-09-03 | KRW 1,327.00 | -0.45% | KRW 1,367.00 | KRW 1,367.00 | KRW 1,311.00 | 129.26K |
| 2026-09-02 | KRW 1,333.00 | -2.34% | KRW 1,364.00 | KRW 1,410.00 | KRW 1,326.00 | 315.99K |
| 2026-09-01 | KRW 1,365.00 | -2.01% | KRW 1,390.00 | KRW 1,405.00 | KRW 1,350.00 | 269.48K |
| 2026-08-31 | KRW 1,393.00 | +1.83% | KRW 1,368.00 | KRW 1,399.00 | KRW 1,305.00 | 315.24K |
| 2026-08-28 | KRW 1,368.00 | +2.09% | KRW 1,351.00 | KRW 1,405.00 | KRW 1,316.00 | 583.11K |
| 2026-08-27 | KRW 1,340.00 | -1.47% | KRW 1,360.00 | KRW 1,391.00 | KRW 1,287.00 | 275.64K |
| 2026-08-26 | KRW 1,360.00 | -0.44% | KRW 1,366.00 | KRW 1,391.00 | KRW 1,328.00 | 369.08K |
| 2026-08-25 | KRW 1,366.00 | +3.02% | KRW 1,327.00 | KRW 1,449.00 | KRW 1,280.00 | 550.85K |
| 2026-08-24 | KRW 1,326.00 | -2.00% | KRW 1,353.00 | KRW 1,365.00 | KRW 1,299.00 | 538.30K |
| 2026-08-21 | KRW 1,353.00 | -5.98% | KRW 1,408.00 | KRW 1,434.00 | KRW 1,340.00 | 709.39K |
| 2026-08-20 | KRW 1,439.00 | -2.97% | KRW 1,523.00 | KRW 1,542.00 | KRW 1,403.00 | 849.15K |
| 2026-08-19 | KRW 1,483.00 | -8.12% | KRW 1,603.00 | KRW 1,603.00 | KRW 1,468.00 | 785.54K |
| 2026-08-18 | KRW 1,614.00 | -3.93% | KRW 1,701.00 | KRW 1,707.00 | KRW 1,590.00 | 1.04M |
| 2026-08-14 | KRW 1,680.00 | -5.78% | KRW 1,784.00 | KRW 1,996.00 | KRW 1,680.00 | 5.51M |
| 2026-08-13 | KRW 1,783.00 | -4.29% | KRW 1,880.00 | KRW 1,890.00 | KRW 1,760.00 | 2.23M |
| 2026-08-12 | KRW 1,863.00 | -3.42% | KRW 1,910.00 | KRW 2,155.00 | KRW 1,783.00 | 8.66M |
| 2026-08-11 | KRW 1,929.00 | +19.22% | KRW 1,640.00 | KRW 2,100.00 | KRW 1,559.00 | 13.41M |
| 2026-08-10 | KRW 1,618.00 | +1.00% | KRW 1,605.00 | KRW 1,755.00 | KRW 1,605.00 | 1.98M |
| 2026-08-07 | KRW 1,602.00 | -0.50% | KRW 1,627.00 | KRW 1,650.00 | KRW 1,565.00 | 682.23K |
| 2026-08-06 | KRW 1,610.00 | -2.25% | KRW 1,613.00 | KRW 1,679.00 | KRW 1,595.00 | 753.85K |
| 2026-08-05 | KRW 1,647.00 | +1.98% | KRW 1,620.00 | KRW 1,685.00 | KRW 1,581.00 | 2.17M |
| 2026-08-04 | KRW 1,615.00 | +7.10% | KRW 1,512.00 | KRW 1,815.00 | KRW 1,492.00 | 8.06M |
| 2026-08-03 | KRW 1,508.00 | -0.59% | KRW 1,535.00 | KRW 1,596.00 | KRW 1,490.00 | 998.54K |
| 2026-07-31 | KRW 1,517.00 | +4.40% | KRW 1,522.00 | KRW 1,649.00 | KRW 1,462.00 | 1.97M |
| 2026-07-30 | KRW 1,453.00 | +0.55% | KRW 1,320.00 | KRW 1,650.00 | KRW 1,320.00 | 1.06M |
| 2026-07-29 | KRW 1,445.00 | -9.12% | KRW 1,603.00 | KRW 1,614.00 | KRW 1,340.00 | 852.97K |
| 2026-07-28 | KRW 1,590.00 | -7.45% | KRW 1,684.00 | KRW 1,804.00 | KRW 1,545.00 | 2.60M |
| 2026-07-27 | KRW 1,718.00 | -2.11% | KRW 1,751.00 | KRW 1,865.00 | KRW 1,672.00 | 2.31M |
| 2026-07-24 | KRW 1,755.00 | -11.23% | KRW 1,957.00 | KRW 1,960.00 | KRW 1,720.00 | 2.87M |
| 2026-07-23 | KRW 1,977.00 | -5.41% | KRW 2,120.00 | KRW 2,170.00 | KRW 1,955.00 | 4.29M |
| 2026-07-22 | KRW 2,090.00 | -20.08% | KRW 2,275.00 | KRW 2,295.00 | KRW 1,996.00 | 12.55M |
| 2026-07-21 | KRW 2,615.00 | -29.89% | KRW 2,850.00 | KRW 2,920.00 | KRW 2,615.00 | 4.41M |
| 2026-07-20 | KRW 3,730.00 | 0.00% | KRW 3,730.00 | KRW 3,730.00 | KRW 3,730.00 | 0 |
| 2026-07-16 | KRW 3,730.00 | +8.27% | KRW 4,135.00 | KRW 4,475.00 | KRW 3,725.00 | 24.76M |
| 2026-07-15 | KRW 3,445.00 | +30.00% | KRW 3,125.00 | KRW 3,445.00 | KRW 3,100.00 | 4.14M |
| 2026-07-14 | KRW 2,650.00 | +29.90% | KRW 2,050.00 | KRW 2,650.00 | KRW 2,050.00 | 4.57M |
| 2026-07-13 | KRW 2,040.00 | -4.90% | KRW 2,430.00 | KRW 2,780.00 | KRW 2,040.00 | 16.70M |
| 2026-07-10 | KRW 2,145.00 | +25.66% | KRW 1,765.00 | KRW 2,195.00 | KRW 1,713.00 | 8.42M |
| 2026-07-09 | KRW 1,707.00 | +24.69% | KRW 1,400.00 | KRW 1,766.00 | KRW 1,281.00 | 3.97M |
| 2026-07-08 | KRW 1,369.00 | +4.50% | KRW 1,360.00 | KRW 1,498.00 | KRW 1,332.00 | 240.91K |
| 2026-07-07 | KRW 1,310.00 | -0.61% | KRW 1,350.00 | KRW 1,350.00 | KRW 1,255.00 | 25.51K |
| 2026-07-06 | KRW 1,318.00 | -0.45% | KRW 1,360.00 | KRW 1,360.00 | KRW 1,308.00 | 15.77K |
| 2026-07-03 | KRW 1,324.00 | +3.60% | KRW 1,278.00 | KRW 1,339.00 | KRW 1,215.00 | 132.36K |
| 2026-07-02 | KRW 1,278.00 | +1.43% | KRW 1,260.00 | KRW 1,323.00 | KRW 1,192.00 | 59.50K |
| 2026-07-01 | KRW 1,260.00 | +5.00% | KRW 1,200.00 | KRW 1,277.00 | KRW 1,191.00 | 77.19K |
| 2026-06-30 | KRW 1,200.00 | 0.00% | KRW 1,131.00 | KRW 1,236.00 | KRW 1,131.00 | 28.24K |
| 2026-06-29 | KRW 1,200.00 | +4.53% | KRW 1,138.00 | KRW 1,219.00 | KRW 1,080.00 | 78.70K |
| 2026-06-26 | KRW 1,148.00 | -0.86% | KRW 1,148.00 | KRW 1,199.00 | KRW 1,065.00 | 79.22K |
| 2026-06-25 | KRW 1,158.00 | -4.46% | KRW 1,212.00 | KRW 1,245.00 | KRW 1,130.00 | 120.49K |
| 2026-06-24 | KRW 1,212.00 | +3.50% | KRW 1,172.00 | KRW 1,347.00 | KRW 1,138.00 | 263.63K |
| 2026-06-23 | KRW 1,171.00 | -8.94% | KRW 1,285.00 | KRW 1,410.00 | KRW 1,160.00 | 159.77K |
| 2026-06-22 | KRW 1,286.00 | 0.00% | KRW 1,286.00 | KRW 1,349.00 | KRW 1,280.00 | 38.88K |
| 2026-06-19 | KRW 1,286.00 | -3.74% | KRW 1,398.00 | KRW 1,398.00 | KRW 1,270.00 | 47.76K |
| 2026-06-18 | KRW 1,336.00 | -3.33% | KRW 1,382.00 | KRW 1,420.00 | KRW 1,336.00 | 34.04K |
| 2026-06-17 | KRW 1,382.00 | +1.32% | KRW 1,330.00 | KRW 1,418.00 | KRW 1,330.00 | 41.17K |
| 2026-06-16 | KRW 1,364.00 | -1.16% | KRW 1,372.00 | KRW 1,409.00 | KRW 1,300.00 | 59.88K |
| 2026-06-15 | KRW 1,380.00 | +3.99% | KRW 1,340.00 | KRW 1,424.00 | KRW 1,340.00 | 79.74K |
| 2026-06-12 | KRW 1,327.00 | +1.69% | KRW 1,296.00 | KRW 1,333.00 | KRW 1,296.00 | 27.61K |
| 2026-06-11 | KRW 1,305.00 | -0.38% | KRW 1,285.00 | KRW 1,309.00 | KRW 1,285.00 | 19.81K |
| 2026-06-10 | KRW 1,310.00 | +0.08% | KRW 1,309.00 | KRW 1,375.00 | KRW 1,300.00 | 377 |
| 2026-06-09 | KRW 1,309.00 | +2.03% | KRW 1,283.00 | KRW 1,375.00 | KRW 1,283.00 | 20.19K |
| 2026-06-08 | KRW 1,283.00 | -2.95% | KRW 1,322.00 | KRW 1,322.00 | KRW 1,282.00 | 26.74K |
| 2026-06-05 | KRW 1,322.00 | -2.07% | KRW 1,350.00 | KRW 1,356.00 | KRW 1,301.00 | 31.19K |
| 2026-06-04 | KRW 1,350.00 | +1.96% | KRW 1,314.00 | KRW 1,365.00 | KRW 1,314.00 | 64.60K |
| 2026-06-02 | KRW 1,324.00 | -1.05% | KRW 1,331.00 | KRW 1,346.00 | KRW 1,322.00 | 66.57K |
| 2026-06-01 | KRW 1,338.00 | -4.02% | KRW 1,357.00 | KRW 1,448.00 | KRW 1,322.00 | 112.81K |
| 2026-05-29 | KRW 1,394.00 | -3.99% | KRW 1,452.00 | KRW 1,460.00 | KRW 1,390.00 | 70.52K |
| 2026-05-28 | KRW 1,452.00 | -0.48% | KRW 1,500.00 | KRW 1,529.00 | KRW 1,445.00 | 71.42K |
| 2026-05-27 | KRW 1,459.00 | -2.47% | KRW 1,496.00 | KRW 1,496.00 | KRW 1,456.00 | 77.62K |
| 2026-05-26 | KRW 1,496.00 | -0.73% | KRW 1,507.00 | KRW 1,526.00 | KRW 1,492.00 | 68.59K |
| 2026-05-22 | KRW 1,507.00 | +0.13% | KRW 1,505.00 | KRW 1,527.00 | KRW 1,490.00 | 21.55K |