Manho Rope&Wir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,495.00 | 4,495.00 | 4,000.00 | 4,040.00 | 3,888.50 | 13,973 |
| 2026-07-16 | 4,390.00 | 4,470.00 | 4,100.00 | 4,210.00 | 4,052.13 | 22,559 |
| 2026-07-15 | 4,085.00 | 4,360.00 | 4,050.00 | 4,220.00 | 4,061.75 | 27,901 |
| 2026-07-14 | 4,280.00 | 4,280.00 | 4,110.00 | 4,115.00 | 3,960.69 | 13,097 |
| 2026-07-13 | 4,450.00 | 4,450.00 | 4,160.00 | 4,310.00 | 4,148.38 | 45,742 |
| 2026-07-10 | 4,605.00 | 4,795.00 | 4,350.00 | 4,350.00 | 4,186.88 | 52,697 |
| 2026-07-09 | 4,540.00 | 4,770.00 | 4,435.00 | 4,610.00 | 4,437.13 | 33,085 |
| 2026-07-08 | 4,665.00 | 4,860.00 | 4,350.00 | 4,585.00 | 4,413.06 | 31,729 |
| 2026-07-07 | 4,685.00 | 4,870.00 | 4,530.00 | 4,700.00 | 4,523.75 | 4,530 |
| 2026-07-06 | 4,645.00 | 4,960.00 | 4,615.00 | 4,680.00 | 4,504.50 | 6,541 |
| 2026-07-03 | 4,995.00 | 4,995.00 | 4,495.00 | 4,685.00 | 4,509.31 | 41,685 |
| 2026-07-02 | 4,440.00 | 5,250.00 | 4,440.00 | 4,695.00 | 4,518.94 | 72,220 |
| 2026-07-01 | 4,980.00 | 4,980.00 | 4,545.00 | 4,675.00 | 4,499.69 | 21,167 |
| 2026-06-30 | 4,130.00 | 4,800.00 | 4,070.00 | 4,630.00 | 4,456.38 | 47,772 |
| 2026-06-29 | 3,820.00 | 4,140.00 | 3,695.00 | 4,130.00 | 3,975.13 | 16,243 |
| 2026-06-26 | 4,400.00 | 4,400.00 | 3,750.00 | 3,820.00 | 3,676.75 | 29,379 |
| 2026-06-25 | 4,135.00 | 4,155.00 | 3,890.00 | 3,915.00 | 3,768.19 | 567,639 |
| 2026-06-24 | 4,150.00 | 4,150.00 | 3,720.00 | 3,875.00 | 3,729.69 | 24,327 |
| 2026-06-23 | 4,000.00 | 4,175.00 | 3,800.00 | 3,800.00 | 3,657.50 | 11,154 |
| 2026-06-22 | 4,145.00 | 4,145.00 | 3,950.00 | 3,950.00 | 3,801.88 | 12,869 |
| 2026-06-19 | 4,250.00 | 4,260.00 | 4,050.00 | 4,125.00 | 3,970.31 | 15,696 |
| 2026-06-18 | 4,295.00 | 4,465.00 | 4,240.00 | 4,240.00 | 4,081.00 | 13,301 |
| 2026-06-17 | 4,255.00 | 4,410.00 | 4,205.00 | 4,300.00 | 4,138.75 | 16,715 |
| 2026-06-16 | 4,340.00 | 4,365.00 | 4,200.00 | 4,200.00 | 4,042.50 | 9,118 |
| 2026-06-15 | 4,430.00 | 4,580.00 | 4,195.00 | 4,330.00 | 4,167.63 | 125,077 |
| 2026-06-12 | 4,040.00 | 4,280.00 | 4,040.00 | 4,260.00 | 4,100.25 | 14,214 |
| 2026-06-11 | 4,425.00 | 4,425.00 | 3,985.00 | 4,040.00 | 3,888.50 | 40,447 |
| 2026-06-10 | 4,705.00 | 4,705.00 | 4,380.00 | 4,420.00 | 4,254.25 | 10,708 |
| 2026-06-09 | 4,475.00 | 4,800.00 | 4,350.00 | 4,710.00 | 4,533.38 | 377,821 |
| 2026-06-08 | 4,580.00 | 4,580.00 | 4,275.00 | 4,430.00 | 4,263.88 | 22,095 |
| 2026-06-05 | 4,930.00 | 4,930.00 | 4,545.00 | 4,600.00 | 4,427.50 | 19,400 |
| 2026-06-04 | 4,710.00 | 4,950.00 | 4,655.00 | 4,770.00 | 4,591.13 | 24,297 |
| 2026-06-02 | 4,715.00 | 4,860.00 | 4,510.00 | 4,700.00 | 4,523.75 | 31,995 |
| 2026-06-01 | 5,180.00 | 5,180.00 | 4,715.00 | 4,715.00 | 4,538.19 | 48,905 |
| 2026-05-29 | 4,985.00 | 5,160.00 | 4,850.00 | 5,070.00 | 4,879.88 | 49,716 |
| 2026-05-28 | 4,960.00 | 5,190.00 | 4,890.00 | 4,985.00 | 4,798.06 | 43,474 |
| 2026-05-27 | 5,200.00 | 5,310.00 | 5,000.00 | 5,000.00 | 4,812.50 | 40,243 |
| 2026-05-26 | 5,260.00 | 5,360.00 | 5,080.00 | 5,290.00 | 5,091.63 | 43,826 |
| 2026-05-22 | 5,030.00 | 5,240.00 | 5,000.00 | 5,180.00 | 4,985.75 | 43,294 |
| 2026-05-21 | 5,110.00 | 5,200.00 | 5,000.00 | 5,020.00 | 4,831.75 | 29,203 |
| 2026-05-20 | 4,865.00 | 5,150.00 | 4,865.00 | 5,100.00 | 4,908.75 | 55,159 |
| 2026-05-19 | 5,180.00 | 5,210.00 | 4,860.00 | 4,955.00 | 4,769.19 | 58,385 |
| 2026-05-18 | 5,800.00 | 5,800.00 | 4,905.00 | 5,050.00 | 4,860.63 | 143,258 |
| 2026-05-15 | 5,520.00 | 5,950.00 | 5,360.00 | 5,800.00 | 5,582.50 | 118,855 |
| 2026-05-14 | 6,170.00 | 6,170.00 | 5,260.00 | 5,520.00 | 5,313.00 | 144,099 |
| 2026-05-13 | 5,220.00 | 6,240.00 | 5,220.00 | 6,170.00 | 5,938.63 | 452,177 |
| 2026-05-12 | 4,990.00 | 5,220.00 | 4,970.00 | 5,220.00 | 5,024.25 | 65,403 |
| 2026-05-11 | 5,110.00 | 5,250.00 | 4,990.00 | 4,990.00 | 4,802.88 | 62,446 |
| 2026-05-08 | 5,190.00 | 5,300.00 | 5,000.00 | 5,100.00 | 4,908.75 | 55,562 |
| 2026-05-07 | 5,150.00 | 5,170.00 | 4,990.00 | 5,050.00 | 4,860.63 | 31,449 |
| 2026-05-06 | 5,150.00 | 5,230.00 | 4,870.00 | 5,150.00 | 4,956.88 | 85,636 |
| 2026-05-04 | 5,260.00 | 5,260.00 | 5,100.00 | 5,160.00 | 4,966.50 | 57,697 |
| 2026-04-30 | 5,220.00 | 5,300.00 | 5,090.00 | 5,300.00 | 5,101.25 | 30,937 |
| 2026-04-29 | 5,400.00 | 5,400.00 | 5,080.00 | 5,330.00 | 5,130.13 | 67,552 |
| 2026-04-28 | 5,130.00 | 5,450.00 | 5,060.00 | 5,330.00 | 5,130.13 | 78,315 |
| 2026-04-27 | 5,190.00 | 5,200.00 | 5,040.00 | 5,130.00 | 4,937.63 | 37,769 |
| 2026-04-24 | 5,070.00 | 5,200.00 | 5,050.00 | 5,190.00 | 4,995.38 | 12,311 |
| 2026-04-23 | 5,100.00 | 5,230.00 | 5,080.00 | 5,090.00 | 4,899.13 | 22,862 |
| 2026-04-22 | 5,170.00 | 5,190.00 | 5,060.00 | 5,070.00 | 4,879.88 | 17,227 |
| 2026-04-21 | 5,130.00 | 5,240.00 | 5,100.00 | 5,170.00 | 4,976.13 | 24,994 |
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.