Monami Co., Ltd. (KRX:005360)
South Korea
· Delayed Price · Currency is KRW 2,020.00
+15.00 (0.75%)
At close: Dec 5, 2025
Monami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,015.00 | 2,025.00 | 1,994.00 | 2,020.00 | 2,020.00 | 0.75% | 60,119 |
| Dec 4, 2025 | 2,015.00 | 2,035.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.50% | 28,409 |
| Dec 3, 2025 | 2,020.00 | 2,035.00 | 1,991.00 | 2,015.00 | 2,015.00 | 0.25% | 95,855 |
| Dec 2, 2025 | 1,997.00 | 2,015.00 | 1,984.00 | 2,010.00 | 2,010.00 | 0.65% | 38,884 |
| Dec 1, 2025 | 1,992.00 | 2,015.00 | 1,992.00 | 1,997.00 | 1,997.00 | 0.25% | 48,256 |
| Nov 28, 2025 | 1,979.00 | 2,010.00 | 1,964.00 | 1,992.00 | 1,992.00 | 1.43% | 40,623 |
| Nov 27, 2025 | 1,970.00 | 1,980.00 | 1,959.00 | 1,964.00 | 1,964.00 | -0.30% | 58,453 |
| Nov 26, 2025 | 1,997.00 | 1,997.00 | 1,956.00 | 1,970.00 | 1,970.00 | 0.51% | 61,662 |
| Nov 25, 2025 | 1,975.00 | 1,992.00 | 1,959.00 | 1,960.00 | 1,960.00 | -0.76% | 74,699 |
| Nov 24, 2025 | 1,998.00 | 2,005.00 | 1,974.00 | 1,975.00 | 1,975.00 | -1.50% | 94,459 |
| Nov 21, 2025 | 1,943.00 | 2,180.00 | 1,935.00 | 2,005.00 | 2,005.00 | 1.88% | 933,079 |
| Nov 20, 2025 | 1,927.00 | 2,025.00 | 1,927.00 | 1,968.00 | 1,968.00 | 2.13% | 164,865 |
| Nov 19, 2025 | 1,903.00 | 1,932.00 | 1,898.00 | 1,927.00 | 1,927.00 | 0.31% | 46,942 |
| Nov 18, 2025 | 1,956.00 | 1,959.00 | 1,921.00 | 1,921.00 | 1,921.00 | -1.23% | 41,217 |
| Nov 17, 2025 | 1,970.00 | 1,980.00 | 1,945.00 | 1,945.00 | 1,945.00 | -1.27% | 62,090 |
| Nov 14, 2025 | 1,990.00 | 2,000.00 | 1,965.00 | 1,970.00 | 1,970.00 | -1.01% | 63,230 |
| Nov 13, 2025 | 1,980.00 | 1,998.00 | 1,970.00 | 1,990.00 | 1,990.00 | 0.45% | 49,501 |
| Nov 12, 2025 | 1,960.00 | 1,994.00 | 1,955.00 | 1,981.00 | 1,981.00 | 1.17% | 65,234 |
| Nov 11, 2025 | 1,957.00 | 1,969.00 | 1,941.00 | 1,958.00 | 1,958.00 | 0.93% | 63,608 |
| Nov 10, 2025 | 1,920.00 | 1,947.00 | 1,920.00 | 1,940.00 | 1,940.00 | 1.04% | 99,416 |
| Nov 7, 2025 | 1,933.00 | 1,934.00 | 1,905.00 | 1,920.00 | 1,920.00 | - | 78,723 |
| Nov 6, 2025 | 1,923.00 | 1,942.00 | 1,919.00 | 1,920.00 | 1,920.00 | -0.36% | 62,699 |
| Nov 5, 2025 | 1,935.00 | 1,973.00 | 1,889.00 | 1,927.00 | 1,927.00 | -0.05% | 222,236 |
| Nov 4, 2025 | 1,954.00 | 1,959.00 | 1,927.00 | 1,928.00 | 1,928.00 | -1.33% | 157,567 |
| Nov 3, 2025 | 1,994.00 | 2,005.00 | 1,949.00 | 1,954.00 | 1,954.00 | -2.01% | 296,193 |
| Oct 31, 2025 | 2,015.00 | 2,015.00 | 1,994.00 | 1,994.00 | 1,994.00 | -0.80% | 172,388 |
| Oct 30, 2025 | 2,050.00 | 2,055.00 | 2,005.00 | 2,010.00 | 2,010.00 | -3.13% | 240,772 |
| Oct 29, 2025 | 2,065.00 | 2,245.00 | 2,040.00 | 2,075.00 | 2,075.00 | 0.48% | 764,243 |
| Oct 28, 2025 | 2,080.00 | 2,080.00 | 2,050.00 | 2,065.00 | 2,065.00 | -0.72% | 63,616 |
| Oct 27, 2025 | 2,040.00 | 2,080.00 | 2,035.00 | 2,080.00 | 2,080.00 | 2.21% | 121,371 |
| Oct 24, 2025 | 2,040.00 | 2,060.00 | 2,030.00 | 2,035.00 | 2,035.00 | -0.25% | 56,743 |
| Oct 23, 2025 | 2,065.00 | 2,065.00 | 2,035.00 | 2,040.00 | 2,040.00 | -1.21% | 66,041 |
| Oct 22, 2025 | 2,090.00 | 2,100.00 | 2,025.00 | 2,065.00 | 2,065.00 | -0.24% | 80,647 |
| Oct 21, 2025 | 2,025.00 | 2,080.00 | 2,025.00 | 2,070.00 | 2,070.00 | 1.47% | 131,291 |
| Oct 20, 2025 | 2,035.00 | 2,055.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.25% | 68,255 |
| Oct 17, 2025 | 2,070.00 | 2,070.00 | 2,005.00 | 2,035.00 | 2,035.00 | -0.49% | 110,469 |
| Oct 16, 2025 | 2,060.00 | 2,060.00 | 1,926.00 | 2,045.00 | 2,045.00 | 0.25% | 187,809 |
| Oct 15, 2025 | 2,035.00 | 2,065.00 | 2,035.00 | 2,040.00 | 2,040.00 | 0.74% | 87,635 |
| Oct 14, 2025 | 2,060.00 | 2,075.00 | 2,020.00 | 2,025.00 | 2,025.00 | -1.70% | 118,313 |
| Oct 13, 2025 | 2,050.00 | 2,100.00 | 2,000.00 | 2,060.00 | 2,060.00 | 0.24% | 131,704 |
| Oct 10, 2025 | 2,030.00 | 2,090.00 | 2,020.00 | 2,055.00 | 2,055.00 | 1.99% | 164,679 |
| Oct 2, 2025 | 2,000.00 | 2,030.00 | 1,996.00 | 2,015.00 | 2,015.00 | 0.75% | 101,977 |
| Oct 1, 2025 | 2,005.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 75,337 |
| Sep 30, 2025 | 2,025.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.25% | 97,185 |
| Sep 29, 2025 | 1,995.00 | 2,055.00 | 1,995.00 | 2,025.00 | 2,025.00 | 1.55% | 147,875 |
| Sep 26, 2025 | 2,000.00 | 2,120.00 | 1,972.00 | 1,994.00 | 1,994.00 | -0.30% | 369,518 |
| Sep 25, 2025 | 1,996.00 | 2,020.00 | 1,994.00 | 2,000.00 | 2,000.00 | -0.25% | 99,292 |
| Sep 24, 2025 | 2,020.00 | 2,030.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.99% | 139,868 |
| Sep 23, 2025 | 2,035.00 | 2,045.00 | 2,020.00 | 2,025.00 | 2,025.00 | -0.74% | 133,923 |
| Sep 22, 2025 | 2,030.00 | 2,065.00 | 2,025.00 | 2,040.00 | 2,040.00 | 0.74% | 161,544 |