Monalisa Co., Ltd 012690
KRX · South Korea · Process Industries
KRW 1,421.00+5.00 (+0.35%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | 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 |