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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,200	2,185	2,185	2,210	2,180	121,953
February 19, 2026	2,220	2,200	2,200	2,265	2,185	182,113
February 13, 2026	2,230	2,220	2,220	2,260	2,215	91,012
February 12, 2026	2,240	2,235	2,235	2,255	2,210	174,182
February 11, 2026	2,225	2,235	2,235	2,245	2,215	115,895
February 10, 2026	2,210	2,215	2,215	2,230	2,200	109,112
February 09, 2026	2,200	2,210	2,210	2,230	2,190	151,163
February 06, 2026	2,170	2,200	2,200	2,230	2,120	252,438
February 05, 2026	2,225	2,195	2,195	2,430	2,155	1.05M
February 04, 2026	2,180	2,215	2,215	2,215	2,170	85,731
February 03, 2026	2,175	2,185	2,185	2,205	2,120	186,175
February 02, 2026	2,205	2,145	2,145	2,235	2,120	201,764
January 30, 2026	2,230	2,225	2,225	2,290	2,220	210,149
January 29, 2026	2,250	2,230	2,230	2,290	2,225	252,102
January 28, 2026	2,270	2,250	2,250	2,290	2,250	312,123
January 27, 2026	2,285	2,260	2,260	2,390	2,240	622,114
January 26, 2026	2,240	2,275	2,275	2,435	2,210	1.04M
January 23, 2026	2,260	2,235	2,235	2,320	2,205	603,752
January 22, 2026	2,295	2,235	2,235	2,560	2,170	3.85M
January 21, 2026	2,380	2,250	2,250	2,695	2,235	10.46M
January 20, 2026	2,020	2,210	2,210	2,595	2,015	9M
January 19, 2026	2,030	2,025	2,025	2,040	2,020	115,915
January 16, 2026	2,025	2,025	2,025	2,050	2,010	105,694
January 15, 2026	2,075	2,035	2,035	2,095	2,030	167,159
January 14, 2026	2,015	2,075	2,075	2,425	1,993	2.09M
January 13, 2026	2,020	1,995	1,995	2,030	1,994	123,833
January 12, 2026	2,050	2,015	2,015	2,060	2,010	80,406
January 09, 2026	2,035	2,025	2,025	2,050	2,020	33,936
January 08, 2026	2,125	2,040	2,040	2,125	2,015	156,580
January 07, 2026	2,150	2,100	2,100	2,155	2,090	132,346
January 06, 2026	2,140	2,160	2,160	2,190	2,140	64,185
January 05, 2026	2,170	2,150	2,150	2,170	2,145	40,369
January 02, 2026	2,125	2,170	2,170	2,185	2,125	37,679
December 30, 2025	2,135	2,130	2,130	2,155	2,125	28,692
December 29, 2025	2,145	2,145	2,145	2,155	2,115	46,821
December 26, 2025	2,160	2,145	2,145	2,180	2,140	20,155
December 24, 2025	2,155	2,155	2,155	2,160	2,140	15,551
December 23, 2025	2,200	2,150	2,150	2,200	2,140	99,137
December 22, 2025	2,190	2,200	2,200	2,210	2,180	27,538
December 19, 2025	2,190	2,190	2,190	2,210	2,180	36,996
December 18, 2025	2,175	2,195	2,195	2,230	2,175	43,526
December 17, 2025	2,200	2,220	2,220	2,220	2,185	49,424
December 16, 2025	2,200	2,170	2,170	2,240	2,170	45,800
December 15, 2025	2,215	2,225	2,225	2,235	2,200	57,805
December 12, 2025	2,220	2,215	2,215	2,230	2,205	23,163
December 11, 2025	2,225	2,215	2,215	2,235	2,210	31,462
December 10, 2025	2,205	2,220	2,220	2,230	2,195	60,522
December 09, 2025	2,180	2,205	2,205	2,210	2,175	45,277
December 08, 2025	2,215	2,205	2,205	2,230	2,180	51,927
December 05, 2025	2,205	2,215	2,215	2,220	2,190	41,846
December 04, 2025	2,250	2,215	2,215	2,270	2,200	21,356
December 03, 2025	2,235	2,225	2,225	2,250	2,220	33,649
December 02, 2025	2,185	2,250	2,250	2,265	2,185	50,140
December 01, 2025	2,200	2,200	2,200	2,270	2,200	39,013
November 28, 2025	2,155	2,200	2,200	2,205	2,155	26,278
November 27, 2025	2,155	2,160	2,160	2,190	2,150	30,784
November 26, 2025	2,155	2,165	2,165	2,185	2,145	111,409
November 25, 2025	2,185	2,155	2,155	2,220	2,150	92,562
November 24, 2025	2,205	2,200	2,200	2,225	2,190	27,294
November 21, 2025	2,250	2,215	2,215	2,255	2,200	33,733

Monalisa Co., Ltd (012690.KS) KSC