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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	2,365	2,380	2,380	2,400	2,365	42,292
October 01, 2025	2,435	2,355	2,355	2,445	2,350	264,558
September 30, 2025	2,440	2,440	2,440	2,465	2,435	57,195
September 29, 2025	2,455	2,465	2,465	2,485	2,455	23,344
September 26, 2025	2,505	2,475	2,475	2,530	2,450	51,000
September 25, 2025	2,495	2,520	2,520	2,550	2,495	69,739
September 24, 2025	2,465	2,485	2,485	2,500	2,465	35,375
September 23, 2025	2,500	2,485	2,485	2,510	2,465	38,748
September 22, 2025	2,515	2,500	2,500	2,520	2,490	56,981
September 19, 2025	2,495	2,515	2,515	2,530	2,490	40,788
September 18, 2025	2,485	2,495	2,495	2,495	2,470	33,252
September 17, 2025	2,475	2,480	2,480	2,480	2,450	22,660
September 16, 2025	2,460	2,475	2,475	2,495	2,450	28,127
September 15, 2025	2,470	2,460	2,460	2,485	2,445	74,620
September 12, 2025	2,465	2,490	2,490	2,515	2,460	37,393
September 11, 2025	2,480	2,470	2,470	2,485	2,465	17,305
September 10, 2025	2,465	2,465	2,465	2,485	2,445	41,014
September 09, 2025	2,460	2,475	2,475	2,485	2,460	19,073
September 08, 2025	2,480	2,480	2,480	2,485	2,460	19,400
September 05, 2025	2,495	2,475	2,475	2,495	2,455	19,939
September 04, 2025	2,460	2,480	2,480	2,485	2,450	24,447
September 03, 2025	2,480	2,470	2,470	2,490	2,430	12,298
September 02, 2025	2,440	2,480	2,480	2,480	2,440	32,900
September 01, 2025	2,465	2,460	2,460	2,510	2,445	34,175
August 29, 2025	2,475	2,470	2,470	2,495	2,470	30,837
August 28, 2025	2,500	2,495	2,495	2,530	2,495	29,251
August 27, 2025	2,500	2,510	2,510	2,530	2,495	80,590
August 26, 2025	2,455	2,505	2,505	2,695	2,450	471,695
August 25, 2025	2,460	2,480	2,480	2,500	2,455	21,331
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

Monalisa Co., Ltd (012690.KS) KSC