Monalisa Co., Ltd - 012690.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,420	2,460	2,460	2,470	2,420	25,489
August 21, 2025	2,415	2,430	2,430	2,480	2,415	94,429
August 20, 2025	2,470	2,435	2,435	2,490	2,395	129,381
August 19, 2025	2,535	2,470	2,470	2,550	2,455	219,143
August 18, 2025	2,580	2,550	2,550	2,580	2,545	47,408
August 14, 2025	2,600	2,585	2,585	2,605	2,575	34,540
August 13, 2025	2,620	2,600	2,600	2,620	2,580	22,536
August 12, 2025	2,605	2,605	2,605	2,635	2,600	45,778
August 11, 2025	2,605	2,620	2,620	2,645	2,605	48,342
August 08, 2025	2,605	2,605	2,605	2,625	2,600	28,311
August 07, 2025	2,615	2,620	2,620	2,620	2,600	32,160
August 06, 2025	2,600	2,620	2,620	2,620	2,580	41,932
August 05, 2025	2,590	2,595	2,595	2,610	2,575	24,603
August 04, 2025	2,600	2,590	2,590	2,610	2,590	14,507
August 01, 2025	2,620	2,595	2,595	2,620	2,570	58,623
July 31, 2025	2,620	2,620	2,620	2,620	2,600	28,467
July 30, 2025	2,620	2,600	2,600	2,625	2,600	48,522
July 29, 2025	2,595	2,620	2,620	2,620	2,580	38,232
July 28, 2025	2,630	2,600	2,600	2,630	2,600	48,916
July 25, 2025	2,585	2,630	2,630	2,735	2,580	206,252
July 24, 2025	2,585	2,590	2,590	2,605	2,580	45,899
July 23, 2025	2,575	2,605	2,605	2,610	2,575	43,297
July 22, 2025	2,630	2,590	2,590	2,630	2,585	106,160
July 21, 2025	2,620	2,595	2,595	2,620	2,550	137,006
July 18, 2025	2,695	2,625	2,625	2,695	2,535	875,233
July 17, 2025	2,685	2,695	2,695	2,705	2,655	134,285
July 16, 2025	2,700	2,685	2,685	2,725	2,670	160,688
July 15, 2025	2,715	2,710	2,710	2,715	2,695	80,243
July 14, 2025	2,725	2,710	2,710	2,760	2,700	123,288
July 11, 2025	2,715	2,720	2,720	2,745	2,715	68,295
July 10, 2025	2,720	2,725	2,725	2,730	2,710	103,449
July 09, 2025	2,725	2,720	2,720	2,745	2,710	86,370
July 08, 2025	2,730	2,725	2,725	2,755	2,720	105,568
July 07, 2025	2,730	2,725	2,725	2,760	2,725	85,856
July 04, 2025	2,720	2,735	2,735	2,775	2,720	105,028
July 03, 2025	2,710	2,720	2,720	2,735	2,710	87,316
July 02, 2025	2,745	2,720	2,720	2,745	2,695	148,025
July 01, 2025	2,730	2,735	2,735	2,745	2,720	50,751
June 30, 2025	2,730	2,730	2,730	2,745	2,725	62,713
June 27, 2025	2,760	2,740	2,740	2,770	2,735	83,116
June 26, 2025	2,770	2,745	2,745	2,780	2,735	93,178
June 25, 2025	2,760	2,770	2,770	2,785	2,755	96,900
June 24, 2025	2,760	2,760	2,760	2,770	2,745	140,156
June 23, 2025	2,765	2,740	2,740	2,765	2,725	143,361
June 20, 2025	2,755	2,770	2,770	2,790	2,750	84,202
June 19, 2025	2,760	2,755	2,755	2,780	2,755	98,083
June 18, 2025	2,780	2,760	2,760	2,795	2,755	86,141
June 17, 2025	2,800	2,780	2,780	2,800	2,760	197,717
June 16, 2025	2,750	2,785	2,785	2,790	2,735	170,104
June 13, 2025	2,835	2,765	2,765	2,840	2,750	298,573
June 12, 2025	2,835	2,830	2,830	2,860	2,820	158,061
June 11, 2025	2,825	2,830	2,830	2,845	2,815	129,359
June 10, 2025	2,855	2,830	2,830	2,860	2,815	139,208
June 09, 2025	2,830	2,840	2,840	2,865	2,810	198,251
June 05, 2025	2,825	2,845	2,845	2,885	2,825	187,131
June 04, 2025	2,830	2,825	2,825	2,830	2,785	107,506
June 02, 2025	2,800	2,805	2,805	2,840	2,795	87,323
May 30, 2025	2,820	2,815	2,815	2,850	2,800	72,214
May 29, 2025	2,805	2,825	2,825	2,830	2,795	67,280
May 28, 2025	2,770	2,800	2,800	2,840	2,740	277,927

Monalisa Co., Ltd (012690.KS) KSC