Manho Rope&Wir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,200.00 | 5,200.00 | 5,050.00 | 5,090.00 | 4,899.13 | 26,312 |
| 2026-04-17 | 5,390.00 | 5,390.00 | 5,100.00 | 5,240.00 | 5,043.50 | 22,461 |
| 2026-04-16 | 5,310.00 | 5,490.00 | 5,250.00 | 5,290.00 | 5,091.63 | 40,794 |
| 2026-04-15 | 5,080.00 | 5,310.00 | 5,020.00 | 5,290.00 | 5,091.63 | 31,571 |
| 2026-04-14 | 5,100.00 | 5,190.00 | 5,030.00 | 5,080.00 | 4,889.50 | 24,616 |
| 2026-04-13 | 5,140.00 | 5,270.00 | 5,000.00 | 5,150.00 | 4,956.88 | 26,822 |
| 2026-04-10 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,005.00 | 32,247 |
| 2026-04-09 | 5,000.00 | 5,060.00 | 4,990.00 | 5,060.00 | 4,870.25 | 14,445 |
| 2026-04-08 | 5,120.00 | 5,170.00 | 4,980.00 | 5,010.00 | 4,822.13 | 32,921 |
| 2026-04-07 | 5,060.00 | 5,270.00 | 4,950.00 | 5,080.00 | 4,889.50 | 30,307 |
| 2026-04-06 | 5,210.00 | 5,280.00 | 4,995.00 | 5,090.00 | 4,899.13 | 17,174 |
| 2026-04-03 | 5,320.00 | 5,320.00 | 5,080.00 | 5,190.00 | 4,995.38 | 37,769 |
| 2026-04-02 | 5,600.00 | 5,690.00 | 5,040.00 | 5,080.00 | 4,889.50 | 59,882 |
| 2026-04-01 | 5,400.00 | 5,640.00 | 5,120.00 | 5,600.00 | 5,390.00 | 76,299 |
| 2026-03-31 | 4,960.00 | 5,430.00 | 4,880.00 | 5,290.00 | 5,091.63 | 63,908 |
| 2026-03-30 | 5,140.00 | 5,160.00 | 4,710.00 | 5,020.00 | 4,831.75 | 70,364 |
| 2026-03-27 | 5,230.00 | 5,350.00 | 5,000.00 | 5,170.00 | 4,976.13 | 81,477 |
| 2026-03-26 | 5,190.00 | 5,630.00 | 4,995.00 | 5,230.00 | 5,033.88 | 288,381 |
| 2026-03-25 | 5,000.00 | 5,210.00 | 4,850.00 | 4,995.00 | 4,807.69 | 52,637 |
| 2026-03-24 | 4,950.00 | 4,995.00 | 4,770.00 | 4,940.00 | 4,754.75 | 27,333 |
| 2026-03-23 | 4,860.00 | 5,000.00 | 4,555.00 | 4,745.00 | 4,567.06 | 773,704 |
| 2026-03-20 | 4,915.00 | 5,060.00 | 4,860.00 | 4,860.00 | 4,677.75 | 48,837 |
| 2026-03-19 | 4,940.00 | 5,160.00 | 4,900.00 | 4,915.00 | 4,730.69 | 45,311 |
| 2026-03-18 | 4,925.00 | 5,000.00 | 4,845.00 | 4,940.00 | 4,754.75 | 46,555 |
| 2026-03-17 | 4,840.00 | 5,040.00 | 4,840.00 | 4,915.00 | 4,730.69 | 54,464 |
| 2026-03-16 | 4,900.00 | 5,040.00 | 4,820.00 | 4,915.00 | 4,730.69 | 57,782 |
| 2026-03-13 | 5,000.00 | 5,030.00 | 4,700.00 | 5,020.00 | 4,831.75 | 58,995 |
| 2026-03-12 | 5,360.00 | 5,400.00 | 4,830.00 | 5,000.00 | 4,812.50 | 203,135 |
| 2026-03-11 | 5,490.00 | 6,170.00 | 5,230.00 | 5,360.00 | 5,159.00 | 602,156 |
| 2026-03-10 | 5,150.00 | 5,650.00 | 5,000.00 | 5,380.00 | 5,178.25 | 154,971 |
| 2026-03-09 | 4,950.00 | 5,900.00 | 4,950.00 | 5,010.00 | 4,822.13 | 232,781 |
| 2026-02-19 | 53,500.00 | 54,900.00 | 53,400.00 | 54,400.00 | 5,236.00 | 193,280 |
| 2026-02-13 | 51,800.00 | 53,200.00 | 50,900.00 | 52,000.00 | 5,005.00 | 93,290 |
| 2026-02-12 | 51,800.00 | 54,800.00 | 50,800.00 | 51,800.00 | 4,985.75 | 207,860 |
| 2026-02-11 | 53,700.00 | 53,700.00 | 50,700.00 | 51,900.00 | 4,995.38 | 77,950 |
| 2026-02-10 | 50,200.00 | 51,500.00 | 49,800.00 | 51,000.00 | 4,908.75 | 215,500 |
| 2026-02-09 | 50,400.00 | 51,900.00 | 49,900.00 | 50,100.00 | 4,822.13 | 183,840 |
| 2026-02-06 | 52,000.00 | 53,200.00 | 49,050.00 | 50,700.00 | 4,879.88 | 88,070 |
| 2026-02-05 | 51,300.00 | 53,200.00 | 50,200.00 | 50,600.00 | 4,870.25 | 56,600 |
| 2026-02-04 | 51,700.00 | 52,100.00 | 50,300.00 | 51,300.00 | 4,937.63 | 22,400 |
| 2026-02-03 | 50,500.00 | 51,800.00 | 49,550.00 | 51,700.00 | 4,976.13 | 32,710 |
| 2026-02-02 | 52,200.00 | 52,200.00 | 49,100.00 | 50,500.00 | 4,860.63 | 41,270 |
| 2026-01-30 | 50,800.00 | 51,800.00 | 49,600.00 | 50,400.00 | 4,851.00 | 45,100 |
| 2026-01-29 | 52,500.00 | 52,700.00 | 49,850.00 | 50,000.00 | 4,812.50 | 56,290 |
| 2026-01-28 | 51,200.00 | 53,000.00 | 50,100.00 | 53,000.00 | 5,101.25 | 35,810 |
| 2026-01-27 | 50,500.00 | 52,400.00 | 49,550.00 | 51,500.00 | 4,956.88 | 26,760 |
| 2026-01-26 | 56,500.00 | 56,500.00 | 50,300.00 | 51,100.00 | 4,918.38 | 80,500 |
| 2026-01-23 | 49,800.00 | 53,800.00 | 49,700.00 | 53,500.00 | 5,149.38 | 177,640 |
| 2026-01-22 | 49,100.00 | 51,900.00 | 49,100.00 | 50,000.00 | 4,812.50 | 173,850 |
| 2026-01-21 | 46,300.00 | 49,450.00 | 45,600.00 | 49,100.00 | 4,725.88 | 200,170 |
| 2026-01-20 | 45,600.00 | 47,500.00 | 44,500.00 | 46,650.00 | 4,490.06 | 42,760 |
| 2026-01-19 | 45,800.00 | 46,750.00 | 44,000.00 | 45,950.00 | 4,422.69 | 50,770 |
| 2026-01-16 | 41,300.00 | 46,500.00 | 38,800.00 | 45,000.00 | 4,331.25 | 255,210 |
| 2026-01-15 | 40,950.00 | 41,400.00 | 40,050.00 | 41,300.00 | 3,975.13 | 16,190 |
| 2026-01-14 | 42,100.00 | 42,400.00 | 40,050.00 | 41,300.00 | 3,975.13 | 93,320 |
| 2026-01-13 | 42,700.00 | 43,150.00 | 41,450.00 | 42,600.00 | 4,100.25 | 29,720 |
| 2026-01-12 | 43,750.00 | 44,600.00 | 41,600.00 | 43,000.00 | 4,138.75 | 37,880 |
| 2026-01-09 | 42,100.00 | 45,000.00 | 42,000.00 | 43,750.00 | 4,210.94 | 41,750 |
| 2026-01-08 | 42,050.00 | 43,700.00 | 40,050.00 | 42,100.00 | 4,052.13 | 74,890 |
| 2026-01-07 | 43,900.00 | 43,900.00 | 42,000.00 | 42,050.00 | 4,047.31 | 34,260 |
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.