Manho Rope&Wir historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	23,400.00	23,500.00	21,750.00	21,750.00	2,056.63	136,500
2022-01-14	24,150.00	24,150.00	23,400.00	23,650.00	2,236.29	30,870
2022-01-13	23,550.00	24,200.00	23,500.00	23,900.00	2,259.93	142,500
2022-01-12	22,900.00	23,500.00	22,900.00	23,500.00	2,222.11	91,080
2022-01-11	23,000.00	23,350.00	22,750.00	23,000.00	2,174.83	59,160
2022-01-10	22,900.00	23,200.00	22,750.00	23,000.00	2,174.83	110,890
2022-01-07	22,650.00	22,850.00	22,650.00	22,800.00	2,155.92	9,060
2022-01-06	22,700.00	22,950.00	22,550.00	22,850.00	2,160.64	14,670
2022-01-05	22,700.00	23,150.00	22,700.00	22,950.00	2,170.10	53,830
2022-01-04	22,600.00	23,000.00	22,300.00	22,900.00	2,165.37	79,650
2022-01-03	22,700.00	22,800.00	22,400.00	22,450.00	2,122.82	11,650
2021-12-30	23,050.00	23,050.00	22,600.00	23,050.00	2,179.56	204,870
2021-12-29	22,900.00	23,050.00	22,450.00	23,000.00	2,174.83	31,380
2021-12-28	22,450.00	22,800.00	22,450.00	22,800.00	2,155.92	75,750
2021-12-27	22,300.00	22,750.00	21,800.00	22,500.00	2,127.55	111,260
2021-12-24	22,300.00	22,500.00	22,250.00	22,300.00	2,108.64	45,050
2021-12-23	22,400.00	22,500.00	22,100.00	22,300.00	2,108.64	87,690
2021-12-22	22,650.00	22,650.00	22,150.00	22,250.00	2,103.91	35,310
2021-12-21	22,000.00	22,750.00	21,800.00	22,500.00	2,127.55	200,170
2021-12-20	22,500.00	22,500.00	21,950.00	22,000.00	2,080.27	44,660
2021-12-17	22,050.00	22,450.00	21,900.00	22,300.00	2,108.64	96,820
2021-12-16	22,500.00	22,550.00	21,800.00	21,800.00	2,061.36	129,060
2021-12-15	21,950.00	22,300.00	21,700.00	22,300.00	2,108.64	131,230
2021-12-14	21,850.00	22,150.00	21,750.00	21,900.00	2,070.81	54,900
2021-12-13	22,450.00	22,700.00	22,200.00	22,200.00	2,099.18	18,640
2021-12-10	22,550.00	22,650.00	22,150.00	22,600.00	2,137.01	9,020
2021-12-09	22,050.00	22,700.00	22,050.00	22,550.00	2,132.28	59,850
2021-12-08	22,450.00	22,500.00	21,950.00	21,950.00	2,075.54	20,740
2021-12-07	21,900.00	22,450.00	21,700.00	22,450.00	2,122.82	24,450
2021-12-06	21,650.00	22,250.00	21,500.00	22,000.00	2,080.27	73,290
2021-12-03	21,950.00	21,950.00	21,400.00	21,650.00	2,047.18	138,090
2021-12-02	20,700.00	21,700.00	20,650.00	21,650.00	2,047.18	24,260
2021-12-01	20,250.00	21,100.00	20,250.00	20,900.00	1,976.26	101,750
2021-11-30	21,150.00	22,100.00	20,350.00	20,600.00	1,947.89	177,900
2021-11-29	20,950.00	21,350.00	20,800.00	21,200.00	2,004.62	157,410
2021-11-26	22,100.00	22,200.00	21,000.00	21,750.00	2,056.63	205,520
2021-11-25	22,250.00	22,500.00	21,900.00	22,200.00	2,099.18	187,400
2021-11-24	22,000.00	22,250.00	21,700.00	22,250.00	2,103.91	188,670
2021-11-23	21,850.00	22,150.00	21,850.00	22,050.00	2,085.00	128,660
2021-11-22	22,100.00	22,150.00	21,850.00	22,000.00	2,080.27	137,990
2021-11-19	22,600.00	22,600.00	21,650.00	22,100.00	2,089.73	93,490
2021-11-18	20,950.00	22,500.00	20,900.00	22,450.00	2,122.82	149,980
2021-11-17	21,350.00	21,350.00	20,800.00	21,100.00	1,995.17	61,230
2021-11-16	21,550.00	21,850.00	21,250.00	21,350.00	2,018.81	22,160
2021-11-15	21,100.00	21,800.00	21,000.00	21,750.00	2,056.63	31,400
2021-11-12	21,100.00	22,300.00	21,000.00	21,000.00	1,985.71	26,780
2021-11-11	21,050.00	21,250.00	20,950.00	21,200.00	2,004.62	28,510
2021-11-10	21,100.00	21,400.00	20,900.00	21,400.00	2,023.54	76,990
2021-11-09	20,900.00	21,150.00	20,550.00	21,150.00	1,999.90	60,740
2021-11-08	21,450.00	21,450.00	20,900.00	20,900.00	1,976.26	25,590
2021-11-05	21,100.00	21,650.00	20,800.00	21,450.00	2,028.26	147,840
2021-11-04	21,050.00	21,250.00	20,900.00	21,100.00	1,995.17	31,980
2021-11-03	22,000.00	22,000.00	21,000.00	21,000.00	1,985.71	41,400
2021-11-02	21,150.00	21,900.00	21,150.00	21,800.00	2,061.36	27,920
2021-11-01	21,950.00	22,000.00	21,250.00	21,250.00	2,009.35	35,800
2021-10-29	22,100.00	22,150.00	21,400.00	22,000.00	2,080.27	22,700
2021-10-28	22,000.00	22,700.00	21,800.00	22,100.00	2,089.73	19,320
2021-10-27	22,050.00	22,500.00	21,800.00	22,050.00	2,085.00	28,700
2021-10-26	21,550.00	22,950.00	21,550.00	22,000.00	2,080.27	56,870
2021-10-25	21,350.00	21,700.00	21,300.00	21,700.00	2,051.90	19,280

← NewerPage 16 of 17 · 962 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.