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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 19, 2025	2,115	2,105	2,105	2,130	2,095	11,153
June 18, 2025	2,080	2,105	2,105	2,110	2,080	23,509
June 17, 2025	2,115	2,095	2,095	2,140	2,075	26,115
June 16, 2025	2,145	2,105	2,105	2,155	2,090	32,411
June 13, 2025	2,180	2,145	2,145	2,200	2,130	67,819
June 12, 2025	2,160	2,160	2,160	2,185	2,150	44,371
June 11, 2025	2,195	2,185	2,185	2,200	2,170	23,310
June 10, 2025	2,185	2,195	2,195	2,195	2,150	45,131
June 09, 2025	2,100	2,180	2,180	2,200	2,100	93,242
June 05, 2025	2,120	2,120	2,120	2,130	2,100	40,897
June 04, 2025	2,090	2,120	2,120	2,125	2,080	84,128
June 02, 2025	2,045	2,080	2,080	2,085	2,040	55,268
May 30, 2025	2,060	2,045	2,045	2,070	2,045	15,062
May 29, 2025	2,050	2,060	2,060	2,065	2,035	24,432
May 28, 2025	2,035	2,040	2,040	2,090	2,035	21,668
May 27, 2025	2,070	2,055	2,055	2,070	2,035	8,243
May 26, 2025	2,035	2,060	2,060	2,070	2,035	11,082
May 23, 2025	2,065	2,050	2,050	2,085	2,045	12,684

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