Manho Rope&Wir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-18 | 28,050.00 | 28,600.00 | 27,750.00 | 28,400.00 | 2,685.44 | 179,890 |
| 2022-04-15 | 27,400.00 | 27,950.00 | 27,250.00 | 27,900.00 | 2,638.16 | 187,060 |
| 2022-04-14 | 27,550.00 | 27,650.00 | 27,350.00 | 27,400.00 | 2,590.88 | 147,460 |
| 2022-04-13 | 27,350.00 | 27,900.00 | 27,250.00 | 27,550.00 | 2,605.07 | 95,010 |
| 2022-04-12 | 27,700.00 | 27,750.00 | 27,150.00 | 27,350.00 | 2,586.15 | 149,040 |
| 2022-04-11 | 28,150.00 | 29,000.00 | 27,700.00 | 27,700.00 | 2,619.25 | 308,180 |
| 2022-04-08 | 27,250.00 | 28,000.00 | 27,000.00 | 28,000.00 | 2,647.62 | 90,200 |
| 2022-04-07 | 27,700.00 | 27,700.00 | 26,650.00 | 27,300.00 | 2,581.43 | 191,390 |
| 2022-04-06 | 27,650.00 | 28,200.00 | 27,150.00 | 27,700.00 | 2,619.25 | 459,410 |
| 2022-04-05 | 27,200.00 | 28,100.00 | 27,150.00 | 27,700.00 | 2,619.25 | 404,440 |
| 2022-04-04 | 25,650.00 | 29,200.00 | 25,650.00 | 27,400.00 | 2,590.88 | 2,072,220 |
| 2022-04-01 | 25,200.00 | 26,100.00 | 25,150.00 | 26,100.00 | 2,467.96 | 43,400 |
| 2022-03-31 | 25,600.00 | 25,750.00 | 25,450.00 | 25,450.00 | 2,406.49 | 228,670 |
| 2022-03-30 | 25,650.00 | 25,850.00 | 25,200.00 | 25,550.00 | 2,415.95 | 93,620 |
| 2022-03-29 | 26,100.00 | 26,100.00 | 25,650.00 | 25,750.00 | 2,434.86 | 82,200 |
| 2022-03-28 | 25,800.00 | 26,250.00 | 25,600.00 | 26,000.00 | 2,458.50 | 77,480 |
| 2022-03-25 | 25,700.00 | 25,850.00 | 24,800.00 | 25,600.00 | 2,420.68 | 106,350 |
| 2022-03-24 | 25,950.00 | 26,050.00 | 25,600.00 | 25,850.00 | 2,444.32 | 99,100 |
| 2022-03-23 | 25,200.00 | 26,300.00 | 25,200.00 | 25,950.00 | 2,453.77 | 328,240 |
| 2022-03-22 | 24,450.00 | 25,400.00 | 24,450.00 | 25,100.00 | 2,373.40 | 497,060 |
| 2022-03-21 | 24,500.00 | 24,800.00 | 24,450.00 | 24,450.00 | 2,311.94 | 70,190 |
| 2022-03-18 | 24,150.00 | 24,600.00 | 24,100.00 | 24,450.00 | 2,311.94 | 507,330 |
| 2022-03-17 | 24,500.00 | 24,500.00 | 24,100.00 | 24,100.00 | 2,278.84 | 76,740 |
| 2022-03-16 | 24,150.00 | 24,500.00 | 23,700.00 | 24,500.00 | 2,316.66 | 85,330 |
| 2022-03-15 | 24,100.00 | 24,500.00 | 23,950.00 | 24,150.00 | 2,283.57 | 71,290 |
| 2022-03-14 | 23,750.00 | 24,200.00 | 23,500.00 | 24,100.00 | 2,278.84 | 218,370 |
| 2022-03-11 | 23,150.00 | 24,000.00 | 23,150.00 | 23,750.00 | 2,245.75 | 163,850 |
| 2022-03-10 | 23,100.00 | 23,450.00 | 23,000.00 | 23,200.00 | 2,193.74 | 62,210 |
| 2022-03-08 | 23,000.00 | 23,200.00 | 22,550.00 | 23,150.00 | 2,189.01 | 43,960 |
| 2022-03-07 | 22,800.00 | 23,200.00 | 22,500.00 | 23,100.00 | 2,184.28 | 22,830 |
| 2022-03-04 | 22,650.00 | 23,100.00 | 22,650.00 | 23,050.00 | 2,179.56 | 13,620 |
| 2022-03-03 | 23,500.00 | 23,500.00 | 22,850.00 | 22,850.00 | 2,160.64 | 60,300 |
| 2022-03-02 | 22,800.00 | 23,050.00 | 22,600.00 | 22,900.00 | 2,165.37 | 12,510 |
| 2022-02-28 | 22,200.00 | 22,850.00 | 22,200.00 | 22,800.00 | 2,155.92 | 25,630 |
| 2022-02-25 | 21,900.00 | 22,400.00 | 21,900.00 | 22,400.00 | 2,118.09 | 16,830 |
| 2022-02-24 | 22,100.00 | 22,100.00 | 21,850.00 | 21,900.00 | 2,070.81 | 35,230 |
| 2022-02-23 | 21,900.00 | 22,150.00 | 21,900.00 | 22,050.00 | 2,085.00 | 9,360 |
| 2022-02-22 | 22,550.00 | 22,800.00 | 21,900.00 | 21,900.00 | 2,070.81 | 110,940 |
| 2022-02-21 | 22,000.00 | 23,350.00 | 21,900.00 | 22,300.00 | 2,108.64 | 11,780 |
| 2022-02-18 | 21,900.00 | 22,200.00 | 21,900.00 | 22,200.00 | 2,099.18 | 25,500 |
| 2022-02-17 | 22,200.00 | 22,250.00 | 21,800.00 | 21,900.00 | 2,070.81 | 44,420 |
| 2022-02-16 | 22,150.00 | 22,400.00 | 21,900.00 | 22,250.00 | 2,103.91 | 30,990 |
| 2022-02-15 | 21,600.00 | 22,000.00 | 21,600.00 | 21,950.00 | 2,075.54 | 93,550 |
| 2022-02-14 | 22,200.00 | 22,300.00 | 21,700.00 | 21,950.00 | 2,075.54 | 9,880 |
| 2022-02-11 | 22,850.00 | 23,000.00 | 22,250.00 | 22,600.00 | 2,137.01 | 13,700 |
| 2022-02-10 | 22,950.00 | 23,200.00 | 22,550.00 | 22,800.00 | 2,155.92 | 21,310 |
| 2022-02-09 | 22,700.00 | 23,000.00 | 22,700.00 | 22,950.00 | 2,170.10 | 19,350 |
| 2022-02-08 | 23,150.00 | 23,150.00 | 22,550.00 | 22,850.00 | 2,160.64 | 11,100 |
| 2022-02-07 | 23,200.00 | 23,200.00 | 22,300.00 | 22,850.00 | 2,160.64 | 54,650 |
| 2022-02-04 | 22,300.00 | 22,650.00 | 22,150.00 | 22,500.00 | 2,127.55 | 29,830 |
| 2022-02-03 | 22,000.00 | 22,500.00 | 22,000.00 | 22,450.00 | 2,122.82 | 33,190 |
| 2022-01-28 | 21,450.00 | 22,150.00 | 21,450.00 | 22,100.00 | 2,089.73 | 40,540 |
| 2022-01-27 | 21,800.00 | 21,850.00 | 20,850.00 | 21,700.00 | 2,051.90 | 101,850 |
| 2022-01-26 | 21,350.00 | 22,000.00 | 21,350.00 | 21,800.00 | 2,061.36 | 15,970 |
| 2022-01-25 | 21,650.00 | 22,350.00 | 21,200.00 | 21,600.00 | 2,042.45 | 130,570 |
| 2022-01-24 | 21,750.00 | 21,800.00 | 21,350.00 | 21,700.00 | 2,051.90 | 45,410 |
| 2022-01-21 | 22,350.00 | 22,350.00 | 21,700.00 | 21,800.00 | 2,061.36 | 7,780 |
| 2022-01-20 | 21,650.00 | 22,400.00 | 21,450.00 | 22,350.00 | 2,113.37 | 9,760 |
| 2022-01-19 | 21,000.00 | 21,700.00 | 21,000.00 | 21,650.00 | 2,047.18 | 57,660 |
| 2022-01-18 | 21,700.00 | 22,100.00 | 21,200.00 | 21,450.00 | 2,028.26 | 52,630 |
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.