Manho Rope&Wir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 30,200.00 | 30,550.00 | 29,750.00 | 30,550.00 | 2,922.49 | 19,580 |
| 2023-01-04 | 29,200.00 | 30,550.00 | 28,800.00 | 30,500.00 | 2,917.70 | 33,810 |
| 2023-01-03 | 28,250.00 | 29,400.00 | 28,000.00 | 29,200.00 | 2,793.34 | 97,770 |
| 2023-01-02 | 30,000.00 | 30,000.00 | 28,250.00 | 29,150.00 | 2,788.56 | 59,610 |
| 2022-12-29 | 31,500.00 | 32,250.00 | 29,500.00 | 29,500.00 | 2,822.04 | 106,310 |
| 2022-12-28 | 32,350.00 | 32,400.00 | 30,450.00 | 31,400.00 | 3,003.80 | 33,350 |
| 2022-12-27 | 30,600.00 | 30,900.00 | 30,100.00 | 30,800.00 | 2,946.40 | 363,770 |
| 2022-12-26 | 31,350.00 | 33,100.00 | 30,050.00 | 30,650.00 | 2,932.05 | 55,160 |
| 2022-12-23 | 32,400.00 | 32,700.00 | 31,000.00 | 31,350.00 | 2,999.02 | 185,070 |
| 2022-12-22 | 32,250.00 | 33,950.00 | 32,200.00 | 32,600.00 | 3,118.59 | 104,940 |
| 2022-12-21 | 30,800.00 | 32,750.00 | 30,200.00 | 32,250.00 | 3,085.11 | 196,460 |
| 2022-12-20 | 31,500.00 | 31,500.00 | 28,800.00 | 30,300.00 | 2,898.57 | 758,360 |
| 2022-12-19 | 31,100.00 | 32,400.00 | 30,650.00 | 31,500.00 | 3,013.37 | 259,290 |
| 2022-12-16 | 35,500.00 | 36,100.00 | 31,000.00 | 31,000.00 | 2,965.53 | 640,560 |
| 2022-12-15 | 38,000.00 | 38,000.00 | 36,100.00 | 36,100.00 | 3,453.41 | 237,800 |
| 2022-12-14 | 38,800.00 | 38,800.00 | 37,350.00 | 37,750.00 | 3,611.26 | 128,070 |
| 2022-12-13 | 40,800.00 | 40,800.00 | 38,650.00 | 38,650.00 | 3,697.35 | 180,690 |
| 2022-12-12 | 39,650.00 | 41,700.00 | 39,550.00 | 40,600.00 | 3,883.89 | 137,220 |
| 2022-12-09 | 40,450.00 | 41,400.00 | 39,200.00 | 39,900.00 | 3,816.93 | 187,950 |
| 2022-12-08 | 38,700.00 | 40,400.00 | 38,050.00 | 40,250.00 | 3,850.41 | 266,170 |
| 2022-12-07 | 38,500.00 | 39,800.00 | 38,050.00 | 38,500.00 | 3,683.00 | 118,890 |
| 2022-12-06 | 39,750.00 | 40,800.00 | 38,400.00 | 38,950.00 | 3,726.05 | 195,910 |
| 2022-12-05 | 38,350.00 | 39,800.00 | 38,200.00 | 39,750.00 | 3,802.58 | 95,530 |
| 2022-12-02 | 36,850.00 | 39,200.00 | 36,650.00 | 38,400.00 | 3,673.44 | 160,850 |
| 2022-12-01 | 37,650.00 | 37,850.00 | 36,750.00 | 37,000.00 | 3,539.51 | 120,200 |
| 2022-11-30 | 37,650.00 | 38,000.00 | 36,650.00 | 37,650.00 | 3,601.69 | 115,670 |
| 2022-11-29 | 38,000.00 | 38,000.00 | 36,450.00 | 36,800.00 | 3,520.38 | 192,500 |
| 2022-11-28 | 39,700.00 | 39,700.00 | 36,800.00 | 36,900.00 | 3,529.94 | 183,140 |
| 2022-11-25 | 38,200.00 | 39,850.00 | 38,000.00 | 38,350.00 | 3,668.65 | 295,340 |
| 2022-11-24 | 36,500.00 | 38,650.00 | 36,150.00 | 38,400.00 | 3,673.44 | 297,710 |
| 2022-11-23 | 36,000.00 | 36,700.00 | 34,900.00 | 35,900.00 | 3,434.28 | 431,790 |
| 2022-11-22 | 37,000.00 | 37,150.00 | 35,650.00 | 36,000.00 | 3,443.85 | 226,290 |
| 2022-11-21 | 36,600.00 | 37,500.00 | 36,500.00 | 37,000.00 | 3,539.51 | 388,610 |
| 2022-11-18 | 38,950.00 | 39,550.00 | 35,900.00 | 36,250.00 | 3,467.76 | 296,630 |
| 2022-11-17 | 39,000.00 | 40,350.00 | 37,550.00 | 38,350.00 | 3,668.65 | 246,490 |
| 2022-11-16 | 38,000.00 | 39,650.00 | 37,850.00 | 39,000.00 | 3,730.83 | 351,610 |
| 2022-11-15 | 39,350.00 | 39,350.00 | 37,300.00 | 38,050.00 | 3,639.95 | 505,530 |
| 2022-11-14 | 42,000.00 | 42,600.00 | 38,500.00 | 39,500.00 | 3,778.66 | 316,720 |
| 2022-11-11 | 41,850.00 | 42,750.00 | 41,600.00 | 42,050.00 | 4,022.60 | 437,700 |
| 2022-11-10 | 41,450.00 | 42,500.00 | 41,000.00 | 42,000.00 | 4,017.82 | 338,940 |
| 2022-11-09 | 42,050.00 | 42,350.00 | 41,150.00 | 41,800.00 | 3,998.69 | 256,990 |
| 2022-11-08 | 44,550.00 | 45,450.00 | 41,750.00 | 42,050.00 | 4,022.60 | 470,860 |
| 2022-11-07 | 44,350.00 | 46,000.00 | 43,200.00 | 44,400.00 | 4,247.41 | 600,200 |
| 2022-11-04 | 43,950.00 | 45,850.00 | 42,000.00 | 44,750.00 | 4,280.89 | 644,700 |
| 2022-11-03 | 37,300.00 | 44,550.00 | 37,250.00 | 43,400.00 | 4,151.75 | 1,780,590 |
| 2022-11-02 | 35,400.00 | 39,550.00 | 35,100.00 | 37,300.00 | 3,568.21 | 965,930 |
| 2022-11-01 | 32,500.00 | 35,400.00 | 32,500.00 | 35,400.00 | 3,386.45 | 610,610 |
| 2022-10-31 | 31,600.00 | 33,250.00 | 31,500.00 | 32,500.00 | 3,109.03 | 325,620 |
| 2022-10-28 | 32,100.00 | 32,850.00 | 31,450.00 | 31,600.00 | 3,022.93 | 231,110 |
| 2022-10-27 | 30,650.00 | 32,650.00 | 30,650.00 | 32,500.00 | 3,109.03 | 309,830 |
| 2022-10-26 | 32,150.00 | 32,500.00 | 30,350.00 | 30,650.00 | 2,932.05 | 319,950 |
| 2022-10-25 | 32,100.00 | 33,800.00 | 32,000.00 | 32,550.00 | 3,113.81 | 287,300 |
| 2022-10-24 | 33,450.00 | 33,650.00 | 31,550.00 | 32,600.00 | 3,118.59 | 743,090 |
| 2022-10-21 | 28,300.00 | 33,950.00 | 28,100.00 | 32,150.00 | 3,075.55 | 1,414,480 |
| 2022-10-20 | 28,200.00 | 28,700.00 | 27,800.00 | 28,300.00 | 2,707.25 | 21,180 |
| 2022-10-19 | 28,100.00 | 28,850.00 | 27,900.00 | 28,200.00 | 2,697.68 | 55,320 |
| 2022-10-18 | 29,950.00 | 29,950.00 | 27,450.00 | 28,100.00 | 2,688.11 | 52,700 |
| 2022-10-17 | 26,350.00 | 28,600.00 | 26,250.00 | 28,000.00 | 2,678.55 | 119,870 |
| 2022-10-14 | 25,200.00 | 27,450.00 | 25,050.00 | 26,600.00 | 2,544.62 | 76,880 |
| 2022-10-13 | 25,200.00 | 25,600.00 | 24,700.00 | 25,200.00 | 2,410.69 | 90,120 |
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.