Maniker.Co.,Ltd (027740.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1,195.00 | 1,205.00 | 1,176.00 | 1,200.00 | 1,200.00 | 182,311 |
| 22 May 2024 | 1,195.00 | 1,216.00 | 1,189.00 | 1,200.00 | 1,200.00 | 268,800 |
| 21 May 2024 | 1,211.00 | 1,219.00 | 1,181.00 | 1,189.00 | 1,189.00 | 259,823 |
| 20 May 2024 | 1,231.00 | 1,231.00 | 1,206.00 | 1,208.00 | 1,208.00 | 361,734 |
| 17 May 2024 | 1,201.00 | 1,235.00 | 1,199.00 | 1,212.00 | 1,212.00 | 568,625 |
| 16 May 2024 | 1,210.00 | 1,210.00 | 1,194.00 | 1,203.00 | 1,203.00 | 204,004 |
| 14 May 2024 | 1,202.00 | 1,221.00 | 1,198.00 | 1,210.00 | 1,210.00 | 338,979 |
| 13 May 2024 | 1,208.00 | 1,230.00 | 1,202.00 | 1,221.00 | 1,221.00 | 414,195 |
| 10 May 2024 | 1,200.00 | 1,243.00 | 1,200.00 | 1,219.00 | 1,219.00 | 867,757 |
| 09 May 2024 | 1,210.00 | 1,217.00 | 1,190.00 | 1,190.00 | 1,190.00 | 714,568 |
| 08 May 2024 | 1,148.00 | 1,243.00 | 1,147.00 | 1,243.00 | 1,243.00 | 1,543,234 |
| 07 May 2024 | 1,156.00 | 1,156.00 | 1,133.00 | 1,148.00 | 1,148.00 | 139,467 |
| 03 May 2024 | 1,141.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,150.00 | 223,332 |
| 02 May 2024 | 1,140.00 | 1,157.00 | 1,130.00 | 1,141.00 | 1,141.00 | 203,326 |
| 30 Apr 2024 | 1,109.00 | 1,143.00 | 1,109.00 | 1,140.00 | 1,140.00 | 166,137 |
| 29 Apr 2024 | 1,112.00 | 1,131.00 | 1,102.00 | 1,124.00 | 1,124.00 | 174,182 |
| 26 Apr 2024 | 1,120.00 | 1,140.00 | 1,114.00 | 1,114.00 | 1,114.00 | 86,010 |
| 25 Apr 2024 | 1,103.00 | 1,139.00 | 1,101.00 | 1,120.00 | 1,120.00 | 157,122 |
| 24 Apr 2024 | 1,089.00 | 1,101.00 | 1,089.00 | 1,101.00 | 1,101.00 | 107,123 |
| 23 Apr 2024 | 1,090.00 | 1,110.00 | 1,088.00 | 1,089.00 | 1,089.00 | 94,420 |
| 22 Apr 2024 | 1,084.00 | 1,102.00 | 1,077.00 | 1,090.00 | 1,090.00 | 108,307 |
| 19 Apr 2024 | 1,106.00 | 1,120.00 | 1,078.00 | 1,091.00 | 1,091.00 | 184,214 |
| 18 Apr 2024 | 1,091.00 | 1,109.00 | 1,081.00 | 1,106.00 | 1,106.00 | 113,398 |
| 17 Apr 2024 | 1,098.00 | 1,100.00 | 1,078.00 | 1,091.00 | 1,091.00 | 137,153 |
| 16 Apr 2024 | 1,119.00 | 1,128.00 | 1,084.00 | 1,091.00 | 1,091.00 | 314,875 |
| 15 Apr 2024 | 1,095.00 | 1,145.00 | 1,095.00 | 1,119.00 | 1,119.00 | 247,774 |
| 12 Apr 2024 | 1,143.00 | 1,153.00 | 1,137.00 | 1,140.00 | 1,140.00 | 98,152 |
| 11 Apr 2024 | 1,150.00 | 1,150.00 | 1,138.00 | 1,143.00 | 1,143.00 | 92,226 |
| 09 Apr 2024 | 1,157.00 | 1,168.00 | 1,150.00 | 1,150.00 | 1,150.00 | 86,244 |
| 08 Apr 2024 | 1,163.00 | 1,164.00 | 1,149.00 | 1,157.00 | 1,157.00 | 131,309 |
| 05 Apr 2024 | 1,170.00 | 1,174.00 | 1,158.00 | 1,163.00 | 1,163.00 | 132,173 |
| 04 Apr 2024 | 1,172.00 | 1,190.00 | 1,168.00 | 1,174.00 | 1,174.00 | 93,129 |
| 03 Apr 2024 | 1,173.00 | 1,182.00 | 1,160.00 | 1,180.00 | 1,180.00 | 175,780 |
| 02 Apr 2024 | 1,193.00 | 1,193.00 | 1,175.00 | 1,180.00 | 1,180.00 | 99,648 |
| 01 Apr 2024 | 1,178.00 | 1,193.00 | 1,169.00 | 1,193.00 | 1,193.00 | 169,396 |
| 29 Mar 2024 | 1,175.00 | 1,188.00 | 1,174.00 | 1,180.00 | 1,180.00 | 90,795 |
| 28 Mar 2024 | 1,188.00 | 1,190.00 | 1,170.00 | 1,177.00 | 1,177.00 | 124,171 |
| 27 Mar 2024 | 1,200.00 | 1,200.00 | 1,145.00 | 1,188.00 | 1,188.00 | 194,310 |
| 26 Mar 2024 | 1,202.00 | 1,215.00 | 1,183.00 | 1,198.00 | 1,198.00 | 112,741 |
| 25 Mar 2024 | 1,171.00 | 1,215.00 | 1,170.00 | 1,202.00 | 1,202.00 | 259,633 |
| 22 Mar 2024 | 1,162.00 | 1,177.00 | 1,157.00 | 1,171.00 | 1,171.00 | 121,285 |
| 21 Mar 2024 | 1,180.00 | 1,180.00 | 1,161.00 | 1,165.00 | 1,165.00 | 106,695 |
| 20 Mar 2024 | 1,145.00 | 1,210.00 | 1,143.00 | 1,165.00 | 1,165.00 | 176,273 |
| 19 Mar 2024 | 1,158.00 | 1,158.00 | 1,133.00 | 1,145.00 | 1,145.00 | 72,688 |
| 18 Mar 2024 | 1,139.00 | 1,156.00 | 1,137.00 | 1,148.00 | 1,148.00 | 136,611 |
| 15 Mar 2024 | 1,155.00 | 1,155.00 | 1,131.00 | 1,139.00 | 1,139.00 | 89,407 |
| 14 Mar 2024 | 1,150.00 | 1,150.00 | 1,129.00 | 1,139.00 | 1,139.00 | 155,670 |
| 13 Mar 2024 | 1,144.00 | 1,157.00 | 1,144.00 | 1,150.00 | 1,150.00 | 86,510 |
| 12 Mar 2024 | 1,167.00 | 1,168.00 | 1,150.00 | 1,152.00 | 1,152.00 | 133,126 |
| 11 Mar 2024 | 1,167.00 | 1,179.00 | 1,163.00 | 1,167.00 | 1,167.00 | 57,096 |
| 08 Mar 2024 | 1,157.00 | 1,178.00 | 1,157.00 | 1,167.00 | 1,167.00 | 93,999 |
| 07 Mar 2024 | 1,171.00 | 1,173.00 | 1,155.00 | 1,157.00 | 1,157.00 | 159,732 |
| 06 Mar 2024 | 1,170.00 | 1,182.00 | 1,163.00 | 1,171.00 | 1,171.00 | 121,111 |
| 05 Mar 2024 | 1,183.00 | 1,184.00 | 1,170.00 | 1,170.00 | 1,170.00 | 147,681 |
| 04 Mar 2024 | 1,178.00 | 1,188.00 | 1,175.00 | 1,183.00 | 1,183.00 | 111,229 |
| 29 Feb 2024 | 1,177.00 | 1,191.00 | 1,175.00 | 1,178.00 | 1,178.00 | 97,695 |
| 28 Feb 2024 | 1,183.00 | 1,184.00 | 1,175.00 | 1,184.00 | 1,184.00 | 117,884 |
| 27 Feb 2024 | 1,185.00 | 1,197.00 | 1,182.00 | 1,182.00 | 1,182.00 | 160,086 |
| 26 Feb 2024 | 1,200.00 | 1,210.00 | 1,188.00 | 1,193.00 | 1,193.00 | 77,192 |
| 23 Feb 2024 | 1,203.00 | 1,205.00 | 1,195.00 | 1,200.00 | 1,200.00 | 108,520 |
| 22 Feb 2024 | 1,207.00 | 1,219.00 | 1,199.00 | 1,205.00 | 1,205.00 | 116,602 |
| 21 Feb 2024 | 1,205.00 | 1,220.00 | 1,200.00 | 1,219.00 | 1,219.00 | 183,786 |
| 20 Feb 2024 | 1,190.00 | 1,211.00 | 1,190.00 | 1,205.00 | 1,205.00 | 158,736 |
| 19 Feb 2024 | 1,229.00 | 1,229.00 | 1,194.00 | 1,199.00 | 1,199.00 | 105,864 |
| 16 Feb 2024 | 1,191.00 | 1,198.00 | 1,187.00 | 1,194.00 | 1,194.00 | 90,608 |
| 15 Feb 2024 | 1,195.00 | 1,205.00 | 1,190.00 | 1,192.00 | 1,192.00 | 100,760 |
| 14 Feb 2024 | 1,210.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,195.00 | 168,665 |
| 13 Feb 2024 | 1,207.00 | 1,207.00 | 1,187.00 | 1,190.00 | 1,190.00 | 158,627 |
| 08 Feb 2024 | 1,170.00 | 1,211.00 | 1,158.00 | 1,207.00 | 1,207.00 | 281,020 |
| 07 Feb 2024 | 1,165.00 | 1,183.00 | 1,156.00 | 1,170.00 | 1,170.00 | 119,174 |
| 06 Feb 2024 | 1,185.00 | 1,191.00 | 1,140.00 | 1,171.00 | 1,171.00 | 174,327 |
| 05 Feb 2024 | 1,182.00 | 1,194.00 | 1,176.00 | 1,183.00 | 1,183.00 | 84,611 |
| 02 Feb 2024 | 1,188.00 | 1,188.00 | 1,179.00 | 1,182.00 | 1,182.00 | 111,723 |
| 01 Feb 2024 | 1,170.00 | 1,189.00 | 1,164.00 | 1,180.00 | 1,180.00 | 195,277 |
| 31 Jan 2024 | 1,180.00 | 1,198.00 | 1,165.00 | 1,170.00 | 1,170.00 | 153,907 |
| 30 Jan 2024 | 1,176.00 | 1,196.00 | 1,175.00 | 1,187.00 | 1,187.00 | 130,350 |
| 29 Jan 2024 | 1,185.00 | 1,189.00 | 1,164.00 | 1,183.00 | 1,183.00 | 185,668 |
| 26 Jan 2024 | 1,187.00 | 1,192.00 | 1,178.00 | 1,184.00 | 1,184.00 | 109,500 |
| 25 Jan 2024 | 1,190.00 | 1,190.00 | 1,162.00 | 1,187.00 | 1,187.00 | 234,603 |
| 24 Jan 2024 | 1,204.00 | 1,209.00 | 1,168.00 | 1,195.00 | 1,195.00 | 513,329 |
| 23 Jan 2024 | 1,210.00 | 1,223.00 | 1,202.00 | 1,204.00 | 1,204.00 | 120,251 |
| 22 Jan 2024 | 1,250.00 | 1,275.00 | 1,206.00 | 1,210.00 | 1,210.00 | 217,985 |
| 19 Jan 2024 | 1,226.00 | 1,244.00 | 1,201.00 | 1,230.00 | 1,230.00 | 335,503 |
| 18 Jan 2024 | 1,235.00 | 1,248.00 | 1,216.00 | 1,226.00 | 1,226.00 | 317,534 |
| 17 Jan 2024 | 1,220.00 | 1,320.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1,742,105 |
| 16 Jan 2024 | 1,211.00 | 1,231.00 | 1,211.00 | 1,221.00 | 1,221.00 | 178,772 |
| 15 Jan 2024 | 1,220.00 | 1,225.00 | 1,192.00 | 1,224.00 | 1,224.00 | 88,288 |
| 12 Jan 2024 | 1,232.00 | 1,240.00 | 1,215.00 | 1,222.00 | 1,222.00 | 302,072 |
| 11 Jan 2024 | 1,224.00 | 1,239.00 | 1,216.00 | 1,234.00 | 1,234.00 | 216,253 |
| 10 Jan 2024 | 1,234.00 | 1,240.00 | 1,213.00 | 1,215.00 | 1,215.00 | 233,677 |
| 09 Jan 2024 | 1,206.00 | 1,237.00 | 1,202.00 | 1,234.00 | 1,234.00 | 335,773 |
| 08 Jan 2024 | 1,203.00 | 1,213.00 | 1,200.00 | 1,206.00 | 1,206.00 | 300,170 |
| 05 Jan 2024 | 1,200.00 | 1,216.00 | 1,196.00 | 1,203.00 | 1,203.00 | 155,188 |
| 04 Jan 2024 | 1,202.00 | 1,220.00 | 1,188.00 | 1,211.00 | 1,211.00 | 374,375 |
| 03 Jan 2024 | 1,199.00 | 1,217.00 | 1,185.00 | 1,202.00 | 1,202.00 | 323,740 |
| 02 Jan 2024 | 1,160.00 | 1,199.00 | 1,160.00 | 1,199.00 | 1,199.00 | 484,474 |
| 28 Dec 2023 | 1,161.00 | 1,161.00 | 1,145.00 | 1,160.00 | 1,160.00 | 247,221 |
| 27 Dec 2023 | 1,132.00 | 1,160.00 | 1,132.00 | 1,150.00 | 1,150.00 | 207,798 |
| 26 Dec 2023 | 1,160.00 | 1,173.00 | 1,132.00 | 1,148.00 | 1,148.00 | 230,758 |
| 22 Dec 2023 | 1,151.00 | 1,165.00 | 1,129.00 | 1,156.00 | 1,156.00 | 307,198 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.