Monami Co., Ltd. - 005360.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	2,130	2,105	2,105	2,140	2,100	350,315
September 11, 2025	2,165	2,130	2,130	2,180	2,130	241,758
September 10, 2025	2,175	2,160	2,160	2,195	2,150	245,173
September 09, 2025	2,195	2,170	2,170	2,235	2,150	383,649
September 08, 2025	2,240	2,180	2,180	2,240	2,170	348,320
September 05, 2025	2,245	2,210	2,210	2,300	2,205	460,317
September 04, 2025	2,270	2,230	2,230	2,280	2,200	422,718
September 03, 2025	2,295	2,270	2,270	2,380	2,220	1.31M
September 02, 2025	2,405	2,265	2,265	2,665	2,240	5.88M
September 01, 2025	2,205	2,365	2,365	2,525	2,180	6.09M
August 29, 2025	2,335	2,190	2,190	2,340	2,180	1.56M
August 28, 2025	2,695	2,355	2,355	2,850	2,345	4.36M
August 27, 2025	2,720	2,725	2,725	3,190	2,660	21.42M
August 26, 2025	2,110	2,575	2,575	2,575	2,100	13.72M
August 25, 2025	1,971	1,982	1,982	1,991	1,971	20,732
August 22, 2025	1,987	1,990	1,990	1,998	1,973	37,758
August 21, 2025	1,993	1,987	1,987	1,993	1,975	42,101
August 20, 2025	2,005	1,985	1,985	2,010	1,978	71,371
August 19, 2025	2,000	2,005	2,005	2,030	1,998	29,031
August 18, 2025	2,055	2,010	2,010	2,055	2,010	45,671
August 14, 2025	2,070	2,055	2,055	2,075	2,035	18,090
August 13, 2025	2,040	2,060	2,060	2,070	2,035	11,988
August 12, 2025	2,030	2,055	2,055	2,065	2,020	31,530
August 11, 2025	2,060	2,050	2,050	2,065	2,035	24,430
August 08, 2025	2,040	2,050	2,050	2,065	2,035	17,414
August 07, 2025	2,070	2,060	2,060	2,080	2,050	18,675
August 06, 2025	2,065	2,070	2,070	2,095	2,035	23,504
August 05, 2025	2,060	2,055	2,055	2,060	2,025	10,148
August 04, 2025	2,050	2,050	2,050	2,060	2,035	11,258
August 01, 2025	2,065	2,050	2,050	2,070	2,040	17,624
July 31, 2025	2,050	2,065	2,065	2,065	2,045	10,997
July 30, 2025	2,060	2,050	2,050	2,060	2,015	24,419
July 29, 2025	2,060	2,060	2,060	2,080	2,010	22,093
July 28, 2025	2,085	2,050	2,050	2,085	2,040	35,808
July 25, 2025	2,105	2,080	2,080	2,105	2,065	29,592
July 24, 2025	2,110	2,095	2,095	2,115	2,095	13,159
July 23, 2025	2,120	2,100	2,100	2,120	2,095	18,713
July 22, 2025	2,125	2,110	2,110	2,150	2,100	23,495
July 21, 2025	2,125	2,125	2,125	2,130	2,100	24,581
July 18, 2025	2,150	2,115	2,115	2,150	2,105	24,114
July 17, 2025	2,150	2,135	2,135	2,150	2,110	11,503
July 16, 2025	2,170	2,135	2,135	2,170	2,095	49,084
July 15, 2025	2,175	2,160	2,160	2,190	2,140	29,274
July 14, 2025	2,155	2,150	2,150	2,185	2,150	33,349
July 11, 2025	2,160	2,155	2,155	2,175	2,150	20,738
July 10, 2025	2,170	2,165	2,165	2,185	2,150	21,787
July 09, 2025	2,135	2,170	2,170	2,175	2,130	36,091
July 08, 2025	2,110	2,135	2,135	2,150	2,105	28,669
July 07, 2025	2,110	2,110	2,110	2,115	2,095	26,339
July 04, 2025	2,120	2,110	2,110	2,135	2,090	23,271
July 03, 2025	2,090	2,120	2,120	2,130	2,090	21,103
July 02, 2025	2,110	2,095	2,095	2,120	2,085	38,549
July 01, 2025	2,110	2,110	2,110	2,140	2,105	59,210
June 30, 2025	2,180	2,125	2,125	2,180	2,115	26,822
June 27, 2025	2,105	2,125	2,125	2,140	2,105	44,159
June 26, 2025	2,135	2,120	2,120	2,145	2,110	22,287
June 25, 2025	2,150	2,145	2,145	2,190	2,120	59,917
June 24, 2025	2,115	2,165	2,165	2,165	2,115	45,294
June 23, 2025	2,110	2,115	2,115	2,135	2,090	24,236
June 20, 2025	2,105	2,115	2,115	2,145	2,095	38,430

Monami Co., Ltd. (005360.KS) KSC