Manho Rope&Wir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 22,400.00 | 22,450.00 | 21,900.00 | 22,000.00 | 2,104.57 | 21,190 |
| 2022-07-13 | 22,600.00 | 22,600.00 | 22,100.00 | 22,400.00 | 2,142.84 | 5,610 |
| 2022-07-12 | 22,650.00 | 23,000.00 | 22,050.00 | 22,600.00 | 2,161.97 | 26,150 |
| 2022-07-11 | 22,700.00 | 24,500.00 | 22,500.00 | 22,500.00 | 2,152.40 | 90,480 |
| 2022-07-08 | 23,000.00 | 23,500.00 | 22,300.00 | 22,300.00 | 2,133.27 | 81,560 |
| 2022-07-07 | 22,000.00 | 22,950.00 | 21,900.00 | 22,750.00 | 2,176.32 | 170,910 |
| 2022-07-06 | 22,450.00 | 22,450.00 | 21,850.00 | 21,850.00 | 2,090.22 | 31,450 |
| 2022-07-05 | 21,500.00 | 22,750.00 | 21,500.00 | 22,300.00 | 2,133.27 | 26,460 |
| 2022-07-04 | 20,600.00 | 21,700.00 | 20,600.00 | 21,350.00 | 2,042.39 | 35,880 |
| 2022-07-01 | 21,000.00 | 21,550.00 | 20,900.00 | 20,950.00 | 2,004.13 | 15,990 |
| 2022-06-30 | 21,700.00 | 21,700.00 | 20,600.00 | 21,550.00 | 2,061.52 | 45,180 |
| 2022-06-29 | 21,400.00 | 21,750.00 | 21,000.00 | 21,450.00 | 2,051.96 | 13,380 |
| 2022-06-28 | 23,500.00 | 23,500.00 | 21,550.00 | 21,650.00 | 2,047.18 | 259,720 |
| 2022-06-27 | 21,050.00 | 21,750.00 | 20,900.00 | 21,750.00 | 2,056.63 | 156,850 |
| 2022-06-24 | 20,050.00 | 21,300.00 | 20,050.00 | 20,800.00 | 1,966.80 | 28,940 |
| 2022-06-23 | 21,400.00 | 21,400.00 | 20,050.00 | 20,050.00 | 1,895.88 | 55,200 |
| 2022-06-22 | 22,750.00 | 22,800.00 | 21,400.00 | 21,400.00 | 2,023.54 | 83,510 |
| 2022-06-21 | 22,500.00 | 23,900.00 | 22,250.00 | 22,500.00 | 2,127.55 | 65,840 |
| 2022-06-20 | 23,250.00 | 23,650.00 | 22,100.00 | 22,500.00 | 2,127.55 | 148,810 |
| 2022-06-17 | 22,250.00 | 28,450.00 | 21,850.00 | 23,200.00 | 2,193.74 | 1,152,940 |
| 2022-06-16 | 23,650.00 | 24,400.00 | 23,050.00 | 23,050.00 | 2,179.56 | 51,720 |
| 2022-06-15 | 23,900.00 | 24,150.00 | 23,000.00 | 23,650.00 | 2,236.29 | 82,740 |
| 2022-06-14 | 25,000.00 | 25,000.00 | 23,850.00 | 24,200.00 | 2,288.30 | 57,270 |
| 2022-06-13 | 26,000.00 | 26,300.00 | 24,950.00 | 25,200.00 | 2,382.86 | 40,210 |
| 2022-06-10 | 26,600.00 | 26,600.00 | 26,000.00 | 26,300.00 | 2,486.87 | 8,580 |
| 2022-06-09 | 26,950.00 | 26,950.00 | 26,300.00 | 26,600.00 | 2,515.24 | 12,990 |
| 2022-06-08 | 27,500.00 | 27,550.00 | 26,900.00 | 26,900.00 | 2,543.60 | 50,590 |
| 2022-06-07 | 26,950.00 | 27,250.00 | 26,650.00 | 27,000.00 | 2,553.06 | 23,480 |
| 2022-06-03 | 26,750.00 | 26,850.00 | 25,900.00 | 26,850.00 | 2,538.88 | 29,040 |
| 2022-06-02 | 25,150.00 | 26,400.00 | 25,150.00 | 25,950.00 | 2,453.77 | 22,590 |
| 2022-05-31 | 25,050.00 | 25,750.00 | 25,050.00 | 25,400.00 | 2,401.77 | 68,090 |
| 2022-05-30 | 25,350.00 | 25,750.00 | 25,050.00 | 25,100.00 | 2,373.40 | 41,570 |
| 2022-05-27 | 24,850.00 | 26,350.00 | 24,850.00 | 25,000.00 | 2,363.94 | 6,020 |
| 2022-05-26 | 25,400.00 | 25,500.00 | 25,000.00 | 25,000.00 | 2,363.94 | 44,410 |
| 2022-05-25 | 25,250.00 | 25,700.00 | 25,000.00 | 25,700.00 | 2,430.13 | 20,580 |
| 2022-05-24 | 25,750.00 | 25,800.00 | 25,250.00 | 25,250.00 | 2,387.58 | 33,130 |
| 2022-05-23 | 25,450.00 | 27,000.00 | 25,450.00 | 25,700.00 | 2,430.13 | 36,870 |
| 2022-05-20 | 25,500.00 | 25,700.00 | 24,900.00 | 25,550.00 | 2,415.95 | 120,460 |
| 2022-05-19 | 24,700.00 | 24,900.00 | 24,400.00 | 24,900.00 | 2,354.49 | 34,060 |
| 2022-05-18 | 25,850.00 | 25,850.00 | 24,800.00 | 24,950.00 | 2,359.22 | 73,860 |
| 2022-05-17 | 25,100.00 | 25,600.00 | 25,000.00 | 25,450.00 | 2,406.49 | 65,130 |
| 2022-05-16 | 25,100.00 | 25,600.00 | 25,050.00 | 25,100.00 | 2,373.40 | 82,170 |
| 2022-05-13 | 24,650.00 | 25,250.00 | 24,650.00 | 25,000.00 | 2,363.94 | 102,090 |
| 2022-05-12 | 26,200.00 | 26,200.00 | 24,700.00 | 24,750.00 | 2,340.30 | 109,000 |
| 2022-05-11 | 26,500.00 | 26,700.00 | 26,200.00 | 26,250.00 | 2,482.14 | 49,380 |
| 2022-05-10 | 26,700.00 | 27,000.00 | 25,850.00 | 26,600.00 | 2,515.24 | 187,110 |
| 2022-05-09 | 27,900.00 | 28,150.00 | 27,250.00 | 27,250.00 | 2,576.70 | 130,360 |
| 2022-05-06 | 27,500.00 | 28,100.00 | 27,500.00 | 27,900.00 | 2,638.16 | 47,970 |
| 2022-05-04 | 27,650.00 | 28,400.00 | 27,550.00 | 28,100.00 | 2,657.07 | 81,900 |
| 2022-05-03 | 27,450.00 | 27,850.00 | 27,300.00 | 27,800.00 | 2,628.71 | 126,240 |
| 2022-05-02 | 27,950.00 | 27,950.00 | 27,300.00 | 27,450.00 | 2,595.61 | 32,040 |
| 2022-04-29 | 26,900.00 | 27,850.00 | 26,900.00 | 27,550.00 | 2,605.07 | 91,820 |
| 2022-04-28 | 26,600.00 | 29,250.00 | 26,500.00 | 26,950.00 | 2,548.33 | 787,370 |
| 2022-04-27 | 27,200.00 | 27,200.00 | 26,550.00 | 26,600.00 | 2,515.24 | 95,600 |
| 2022-04-26 | 26,850.00 | 27,600.00 | 26,800.00 | 27,300.00 | 2,581.43 | 64,170 |
| 2022-04-25 | 27,100.00 | 27,250.00 | 26,800.00 | 27,000.00 | 2,553.06 | 97,370 |
| 2022-04-22 | 27,600.00 | 27,600.00 | 26,950.00 | 27,200.00 | 2,571.97 | 97,410 |
| 2022-04-21 | 28,050.00 | 28,250.00 | 27,250.00 | 27,600.00 | 2,609.79 | 62,110 |
| 2022-04-20 | 28,550.00 | 28,900.00 | 28,050.00 | 28,050.00 | 2,652.34 | 76,320 |
| 2022-04-19 | 28,400.00 | 28,700.00 | 28,050.00 | 28,550.00 | 2,699.62 | 121,590 |
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.