Manho Rope&Wir historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	24,800.00	25,500.00	24,800.00	25,500.00	2,439.39	24,860
2022-10-11	25,900.00	25,900.00	24,600.00	25,250.00	2,415.48	66,060
2022-10-07	26,250.00	26,400.00	25,700.00	25,900.00	2,477.66	34,750
2022-10-06	25,450.00	26,400.00	25,450.00	26,250.00	2,511.14	48,700
2022-10-05	26,000.00	26,100.00	25,350.00	25,900.00	2,477.66	19,180
2022-10-04	24,950.00	25,850.00	24,300.00	25,850.00	2,472.87	67,180
2022-09-30	24,000.00	25,450.00	23,750.00	25,000.00	2,391.56	95,210
2022-09-29	24,800.00	25,450.00	24,800.00	24,950.00	2,386.78	67,930
2022-09-28	24,200.00	24,950.00	23,900.00	24,750.00	2,367.64	78,160
2022-09-27	23,900.00	25,000.00	23,650.00	24,200.00	2,315.03	139,750
2022-09-26	27,900.00	27,900.00	24,150.00	24,150.00	2,310.25	238,580
2022-09-23	27,900.00	29,100.00	27,600.00	27,900.00	2,668.98	164,450
2022-09-22	27,050.00	28,200.00	27,050.00	27,850.00	2,664.20	48,280
2022-09-21	27,700.00	28,100.00	26,000.00	27,700.00	2,649.85	105,090
2022-09-20	26,400.00	27,950.00	26,200.00	27,550.00	2,635.50	121,590
2022-09-19	27,850.00	28,400.00	26,350.00	26,350.00	2,520.70	164,800
2022-09-16	28,400.00	28,400.00	27,100.00	27,100.00	2,592.45	108,270
2022-09-15	27,850.00	28,550.00	27,600.00	28,400.00	2,716.81	58,250
2022-09-14	28,050.00	28,400.00	27,250.00	28,400.00	2,716.81	45,030
2022-09-13	28,900.00	29,350.00	28,050.00	28,050.00	2,683.33	62,990
2022-09-08	28,750.00	29,350.00	28,700.00	28,900.00	2,764.64	18,980
2022-09-07	28,550.00	29,050.00	27,800.00	28,750.00	2,750.29	71,160
2022-09-06	28,000.00	29,400.00	28,000.00	28,750.00	2,750.29	168,030
2022-09-05	28,500.00	29,000.00	27,500.00	28,400.00	2,716.81	68,090
2022-09-02	28,350.00	28,650.00	28,100.00	28,650.00	2,740.73	40,770
2022-09-01	30,100.00	30,100.00	27,900.00	28,050.00	2,683.33	186,730
2022-08-31	29,700.00	29,850.00	29,250.00	29,550.00	2,826.82	35,910
2022-08-30	28,800.00	29,900.00	28,300.00	29,600.00	2,831.61	134,080
2022-08-29	27,400.00	29,800.00	27,250.00	28,800.00	2,755.08	143,690
2022-08-26	28,350.00	28,750.00	28,250.00	28,700.00	2,745.51	89,990
2022-08-25	27,600.00	28,850.00	27,600.00	28,550.00	2,731.16	94,460
2022-08-24	27,500.00	27,950.00	27,300.00	27,900.00	2,668.98	53,450
2022-08-23	26,500.00	27,650.00	26,500.00	27,450.00	2,625.93	34,570
2022-08-22	28,000.00	28,450.00	27,000.00	27,050.00	2,587.67	88,500
2022-08-19	28,200.00	28,550.00	28,050.00	28,550.00	2,731.16	43,120
2022-08-18	27,900.00	28,350.00	27,900.00	28,250.00	2,702.46	19,780
2022-08-17	27,950.00	28,250.00	27,000.00	28,250.00	2,702.46	85,390
2022-08-16	27,900.00	28,300.00	27,400.00	28,100.00	2,688.11	58,870
2022-08-12	27,700.00	28,000.00	27,500.00	27,900.00	2,668.98	27,600
2022-08-11	27,050.00	27,800.00	26,800.00	27,700.00	2,649.85	74,580
2022-08-10	27,600.00	27,600.00	26,450.00	27,350.00	2,616.37	67,070
2022-08-09	26,800.00	27,850.00	26,500.00	27,600.00	2,640.28	109,960
2022-08-08	25,750.00	28,300.00	25,600.00	26,800.00	2,563.75	209,290
2022-08-05	25,350.00	25,800.00	25,100.00	25,750.00	2,463.31	29,750
2022-08-04	24,850.00	25,400.00	24,700.00	25,350.00	2,425.04	34,580
2022-08-03	24,700.00	25,100.00	24,550.00	25,000.00	2,391.56	31,770
2022-08-02	24,300.00	24,700.00	24,050.00	24,700.00	2,362.86	195,550
2022-08-01	24,000.00	24,900.00	23,800.00	24,450.00	2,338.95	109,120
2022-07-29	24,050.00	24,050.00	23,400.00	24,000.00	2,295.90	155,140
2022-07-28	23,900.00	24,300.00	23,650.00	24,050.00	2,300.68	104,480
2022-07-27	23,650.00	23,900.00	23,500.00	23,900.00	2,286.33	90,690
2022-07-26	23,650.00	24,050.00	22,900.00	23,900.00	2,286.33	258,630
2022-07-25	23,100.00	24,250.00	22,650.00	23,900.00	2,286.33	27,810
2022-07-22	22,750.00	23,600.00	22,750.00	23,300.00	2,228.93	183,120
2022-07-21	23,000.00	23,100.00	22,750.00	22,750.00	2,176.32	82,210
2022-07-20	23,000.00	23,400.00	22,850.00	23,100.00	2,209.80	79,200
2022-07-19	22,400.00	23,350.00	22,000.00	23,250.00	2,224.15	28,530
2022-07-18	21,700.00	22,950.00	21,700.00	22,400.00	2,142.84	12,620
2022-07-15	22,000.00	22,200.00	21,500.00	22,000.00	2,104.57	25,370
2022-07-14	22,400.00	22,450.00	21,900.00	22,000.00	2,104.57	21,190

← NewerPage 13 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.