Manho Rope&Wir historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	37,200.00	37,950.00	35,800.00	36,200.00	3,484.25	111,950
2023-07-18	38,950.00	38,950.00	36,800.00	37,200.00	3,580.50	129,080
2023-07-17	36,100.00	38,800.00	35,800.00	38,200.00	3,676.75	165,010
2023-07-14	37,000.00	37,000.00	35,450.00	35,900.00	3,455.38	108,760
2023-07-13	37,050.00	37,700.00	36,500.00	36,550.00	3,517.94	99,820
2023-07-12	37,400.00	37,900.00	36,050.00	37,100.00	3,570.88	90,470
2023-07-11	37,500.00	38,950.00	37,000.00	37,400.00	3,599.75	117,920
2023-07-10	39,950.00	39,950.00	36,600.00	37,950.00	3,652.69	196,330
2023-07-07	36,050.00	38,900.00	36,050.00	38,800.00	3,734.50	259,750
2023-07-06	37,000.00	40,650.00	35,350.00	36,050.00	3,469.81	693,710
2023-07-05	37,850.00	38,800.00	37,000.00	37,400.00	3,599.75	353,130
2023-07-04	40,300.00	43,800.00	36,300.00	37,000.00	3,561.25	1,213,160
2023-07-03	32,650.00	52,000.00	32,650.00	40,950.00	3,941.44	6,859,010
2023-06-14	65,400.00	66,300.00	45,800.00	45,800.00	4,381.34	921,600
2023-06-13	65,300.00	67,200.00	65,000.00	65,400.00	6,256.32	330,130
2023-06-12	65,600.00	65,600.00	64,800.00	65,400.00	6,256.32	271,340
2023-06-09	66,000.00	66,000.00	64,500.00	65,600.00	6,275.45	251,170
2023-06-08	65,800.00	66,200.00	65,200.00	65,800.00	6,294.59	1,778,710
2023-06-07	65,900.00	65,900.00	65,000.00	65,800.00	6,294.59	116,200
2023-06-05	65,500.00	66,300.00	65,300.00	65,800.00	6,294.59	211,070
2023-06-02	65,800.00	66,300.00	65,300.00	65,800.00	6,294.59	83,090
2023-06-01	65,800.00	66,300.00	65,000.00	65,800.00	6,294.59	383,860
2023-05-31	67,900.00	68,000.00	65,500.00	65,900.00	6,304.15	137,500
2023-05-30	65,300.00	67,800.00	65,300.00	66,900.00	6,399.81	126,990
2023-05-26	65,700.00	66,100.00	64,500.00	66,000.00	6,313.72	159,110
2023-05-25	66,000.00	66,100.00	64,800.00	66,000.00	6,313.72	283,110
2023-05-24	63,300.00	66,200.00	63,200.00	66,000.00	6,313.72	960,790
2023-05-23	63,800.00	63,800.00	61,600.00	63,400.00	6,065.00	219,080
2023-05-22	63,400.00	65,400.00	63,400.00	63,800.00	6,103.26	264,310
2023-05-19	63,700.00	64,500.00	63,200.00	64,200.00	6,141.53	201,830
2023-05-18	65,000.00	65,000.00	60,200.00	63,900.00	6,112.83	591,990
2023-05-17	66,200.00	66,900.00	64,400.00	65,000.00	6,218.06	2,098,600
2023-05-16	64,800.00	66,500.00	61,700.00	66,200.00	6,332.85	325,370
2023-05-15	64,400.00	65,600.00	64,200.00	64,800.00	6,198.92	131,260
2023-05-12	63,900.00	65,300.00	63,600.00	64,700.00	6,189.36	157,040
2023-05-11	65,000.00	65,300.00	63,800.00	64,300.00	6,151.09	172,000
2023-05-10	63,000.00	64,500.00	62,400.00	64,400.00	6,160.66	64,840
2023-05-09	62,800.00	64,900.00	62,500.00	63,400.00	6,065.00	154,740
2023-05-08	63,100.00	64,000.00	61,500.00	62,800.00	6,007.60	137,740
2023-05-04	59,900.00	63,000.00	59,900.00	63,000.00	6,026.73	224,930
2023-05-03	58,700.00	60,600.00	58,600.00	60,000.00	5,739.74	121,620
2023-05-02	57,600.00	60,500.00	57,500.00	59,500.00	5,691.91	183,790
2023-04-28	58,200.00	58,700.00	56,900.00	58,200.00	5,567.55	136,550
2023-04-27	58,700.00	58,800.00	56,300.00	58,300.00	5,577.12	200,160
2023-04-26	58,500.00	60,900.00	58,200.00	59,000.00	5,644.08	154,900
2023-04-25	55,500.00	59,800.00	52,000.00	59,500.00	5,691.91	495,270
2023-04-24	55,700.00	57,000.00	55,200.00	57,000.00	5,452.76	176,840
2023-04-21	56,300.00	57,000.00	56,000.00	56,200.00	5,376.23	79,980
2023-04-20	57,000.00	57,000.00	56,000.00	56,500.00	5,404.93	96,230
2023-04-19	55,700.00	57,300.00	55,500.00	56,500.00	5,404.93	255,630
2023-04-18	54,300.00	58,500.00	54,300.00	55,500.00	5,309.26	297,830
2023-04-17	54,200.00	54,800.00	53,600.00	54,200.00	5,184.90	72,740
2023-04-14	54,900.00	54,900.00	53,700.00	54,000.00	5,165.77	46,110
2023-04-13	55,200.00	55,200.00	53,300.00	53,800.00	5,146.64	109,110
2023-04-12	52,200.00	54,600.00	52,200.00	54,100.00	5,175.34	337,760
2023-04-11	52,000.00	54,700.00	51,500.00	52,000.00	4,974.44	145,080
2023-04-10	50,800.00	53,500.00	50,800.00	51,900.00	4,964.88	508,330
2023-04-07	50,500.00	51,700.00	50,400.00	51,000.00	4,878.78	112,510
2023-04-06	50,600.00	51,600.00	50,500.00	50,500.00	4,830.95	73,650
2023-04-05	51,300.00	51,600.00	49,950.00	50,600.00	4,840.52	142,450

← NewerPage 10 of 17 · 966 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	150.0000 KRW
2023-06-29	250.0000 KRW
2022-06-29	250.0000 KRW
2021-06-29	200.0000 KRW
2020-06-29	200.0000 KRW
2019-06-27	200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.