Manho Rope&Wir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 51,900.00 | 52,400.00 | 50,700.00 | 50,900.00 | 4,869.22 | 818,720 |
| 2023-04-03 | 50,800.00 | 51,200.00 | 50,100.00 | 50,800.00 | 4,859.65 | 21,620 |
| 2023-03-31 | 51,100.00 | 51,100.00 | 50,100.00 | 50,700.00 | 4,850.08 | 71,080 |
| 2023-03-30 | 50,200.00 | 50,700.00 | 50,000.00 | 50,300.00 | 4,811.82 | 66,600 |
| 2023-03-29 | 51,300.00 | 51,700.00 | 50,500.00 | 50,500.00 | 4,830.95 | 73,820 |
| 2023-03-28 | 52,400.00 | 52,500.00 | 51,200.00 | 51,300.00 | 4,907.48 | 77,790 |
| 2023-03-27 | 51,400.00 | 52,000.00 | 51,100.00 | 51,700.00 | 4,945.75 | 71,210 |
| 2023-03-24 | 51,100.00 | 51,800.00 | 50,700.00 | 51,400.00 | 4,917.05 | 259,410 |
| 2023-03-23 | 51,000.00 | 52,000.00 | 50,500.00 | 51,000.00 | 4,878.78 | 264,820 |
| 2023-03-22 | 51,500.00 | 51,900.00 | 50,800.00 | 51,500.00 | 4,926.61 | 132,180 |
| 2023-03-21 | 51,500.00 | 52,600.00 | 50,400.00 | 51,500.00 | 4,926.61 | 137,060 |
| 2023-03-20 | 50,000.00 | 52,300.00 | 49,950.00 | 51,400.00 | 4,917.05 | 90,720 |
| 2023-03-17 | 50,300.00 | 51,000.00 | 50,100.00 | 50,200.00 | 4,802.25 | 67,650 |
| 2023-03-16 | 51,000.00 | 51,400.00 | 49,200.00 | 50,900.00 | 4,869.22 | 160,440 |
| 2023-03-15 | 51,500.00 | 52,500.00 | 50,800.00 | 51,100.00 | 4,888.35 | 198,520 |
| 2023-03-14 | 51,800.00 | 53,300.00 | 49,950.00 | 51,500.00 | 4,926.61 | 371,030 |
| 2023-03-13 | 50,800.00 | 51,500.00 | 49,500.00 | 51,000.00 | 4,878.78 | 201,160 |
| 2023-03-10 | 50,800.00 | 51,500.00 | 49,800.00 | 51,100.00 | 4,888.35 | 215,490 |
| 2023-03-09 | 50,200.00 | 52,300.00 | 50,000.00 | 51,000.00 | 4,878.78 | 198,960 |
| 2023-03-08 | 51,500.00 | 51,900.00 | 48,100.00 | 50,200.00 | 4,802.25 | 272,980 |
| 2023-03-07 | 49,600.00 | 52,300.00 | 49,150.00 | 51,200.00 | 4,897.91 | 301,100 |
| 2023-03-06 | 48,350.00 | 50,700.00 | 48,150.00 | 49,800.00 | 4,763.99 | 728,110 |
| 2023-03-03 | 48,050.00 | 48,800.00 | 47,350.00 | 48,350.00 | 4,625.28 | 313,360 |
| 2023-03-02 | 46,200.00 | 48,500.00 | 45,200.00 | 48,300.00 | 4,620.49 | 394,260 |
| 2023-02-28 | 45,700.00 | 46,550.00 | 43,750.00 | 46,450.00 | 4,443.52 | 113,810 |
| 2023-02-27 | 44,000.00 | 45,500.00 | 44,000.00 | 44,950.00 | 4,300.02 | 88,210 |
| 2023-02-24 | 43,800.00 | 45,000.00 | 43,500.00 | 44,800.00 | 4,285.68 | 146,540 |
| 2023-02-23 | 44,150.00 | 45,000.00 | 43,450.00 | 44,400.00 | 4,247.41 | 74,370 |
| 2023-02-22 | 44,200.00 | 44,600.00 | 42,900.00 | 44,150.00 | 4,223.49 | 172,500 |
| 2023-02-21 | 42,800.00 | 45,000.00 | 42,350.00 | 44,800.00 | 4,285.68 | 365,190 |
| 2023-02-20 | 38,800.00 | 42,800.00 | 38,750.00 | 42,800.00 | 4,094.35 | 733,150 |
| 2023-02-17 | 37,750.00 | 39,250.00 | 37,750.00 | 38,800.00 | 3,711.70 | 77,520 |
| 2023-02-16 | 37,500.00 | 38,700.00 | 37,450.00 | 37,750.00 | 3,611.26 | 71,710 |
| 2023-02-15 | 37,400.00 | 38,400.00 | 37,200.00 | 37,500.00 | 3,587.34 | 30,710 |
| 2023-02-14 | 37,450.00 | 38,500.00 | 36,850.00 | 37,400.00 | 3,577.77 | 56,540 |
| 2023-02-13 | 39,700.00 | 39,700.00 | 37,350.00 | 37,450.00 | 3,582.56 | 106,040 |
| 2023-02-10 | 39,300.00 | 39,700.00 | 38,750.00 | 39,000.00 | 3,730.83 | 62,040 |
| 2023-02-09 | 38,950.00 | 39,700.00 | 38,600.00 | 39,300.00 | 3,759.53 | 193,530 |
| 2023-02-08 | 38,650.00 | 39,150.00 | 38,500.00 | 39,100.00 | 3,740.40 | 59,050 |
| 2023-02-07 | 38,900.00 | 39,200.00 | 38,200.00 | 38,900.00 | 3,721.27 | 88,130 |
| 2023-02-06 | 36,950.00 | 39,000.00 | 36,500.00 | 38,900.00 | 3,721.27 | 172,220 |
| 2023-02-03 | 36,800.00 | 37,200.00 | 36,150.00 | 36,950.00 | 3,534.73 | 42,340 |
| 2023-02-02 | 37,000.00 | 37,350.00 | 36,400.00 | 36,800.00 | 3,520.38 | 43,690 |
| 2023-02-01 | 37,500.00 | 37,500.00 | 36,300.00 | 37,000.00 | 3,539.51 | 37,280 |
| 2023-01-31 | 36,450.00 | 37,400.00 | 35,950.00 | 36,500.00 | 3,491.68 | 64,200 |
| 2023-01-30 | 37,050.00 | 37,200.00 | 36,200.00 | 36,600.00 | 3,501.24 | 42,800 |
| 2023-01-27 | 35,350.00 | 37,200.00 | 35,350.00 | 37,200.00 | 3,558.64 | 79,630 |
| 2023-01-26 | 35,850.00 | 35,850.00 | 34,850.00 | 35,300.00 | 3,376.88 | 63,210 |
| 2023-01-25 | 35,800.00 | 35,900.00 | 35,000.00 | 35,850.00 | 3,429.50 | 19,670 |
| 2023-01-20 | 34,900.00 | 35,750.00 | 34,800.00 | 35,650.00 | 3,410.36 | 19,910 |
| 2023-01-19 | 35,200.00 | 35,800.00 | 34,700.00 | 35,250.00 | 3,372.10 | 24,240 |
| 2023-01-18 | 35,100.00 | 35,600.00 | 34,500.00 | 35,200.00 | 3,367.32 | 60,290 |
| 2023-01-17 | 35,150.00 | 35,800.00 | 34,400.00 | 35,000.00 | 3,348.18 | 21,130 |
| 2023-01-16 | 34,600.00 | 35,900.00 | 34,600.00 | 35,150.00 | 3,362.53 | 65,750 |
| 2023-01-13 | 32,850.00 | 36,100.00 | 32,850.00 | 34,600.00 | 3,309.92 | 486,570 |
| 2023-01-12 | 33,300.00 | 33,500.00 | 32,500.00 | 33,350.00 | 3,190.34 | 73,380 |
| 2023-01-11 | 32,450.00 | 33,400.00 | 32,350.00 | 33,100.00 | 3,166.43 | 27,730 |
| 2023-01-10 | 30,800.00 | 33,800.00 | 30,800.00 | 32,450.00 | 3,104.24 | 92,480 |
| 2023-01-09 | 31,000.00 | 31,250.00 | 30,200.00 | 31,200.00 | 2,984.67 | 28,560 |
| 2023-01-06 | 30,100.00 | 31,300.00 | 30,000.00 | 30,400.00 | 2,908.14 | 34,100 |
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.