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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	2,240	2,285	2,285	2,325	2,240	79,221
November 12, 2025	2,210	2,240	2,240	2,240	2,210	42,321
November 11, 2025	2,170	2,205	2,205	2,240	2,170	84,458
November 10, 2025	2,195	2,220	2,220	2,235	2,175	67,958
November 07, 2025	2,165	2,195	2,195	2,200	2,130	65,107
November 06, 2025	2,205	2,185	2,185	2,210	2,140	60,945
November 05, 2025	2,210	2,175	2,175	2,235	2,125	86,436
November 04, 2025	2,135	2,210	2,210	2,235	2,110	142,106
November 03, 2025	2,270	2,155	2,155	2,270	2,130	192,953
October 31, 2025	2,300	2,270	2,270	2,305	2,235	116,435
October 30, 2025	2,360	2,300	2,300	2,360	2,285	122,506
October 29, 2025	2,335	2,360	2,360	2,360	2,315	74,785
October 28, 2025	2,350	2,360	2,360	2,370	2,340	24,786
October 27, 2025	2,360	2,350	2,350	2,370	2,345	47,847
October 24, 2025	2,345	2,370	2,370	2,380	2,330	56,040
October 23, 2025	2,390	2,360	2,360	2,390	2,330	69,694
October 22, 2025	2,375	2,375	2,375	2,375	2,350	38,285
October 21, 2025	2,360	2,375	2,375	2,385	2,360	49,377
October 20, 2025	2,325	2,360	2,360	2,375	2,300	103,947
October 17, 2025	2,385	2,345	2,345	2,395	2,330	75,246
October 16, 2025	2,400	2,385	2,385	2,415	2,265	101,180
October 15, 2025	2,370	2,405	2,405	2,405	2,370	49,817
October 14, 2025	2,355	2,350	2,350	2,380	2,335	72,984
October 13, 2025	2,280	2,355	2,355	2,360	2,275	45,764
October 10, 2025	2,360	2,340	2,340	2,380	2,315	141,069
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

Monalisa Co., Ltd (012690.KS) KSC