Manho Rope&Wir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-06 | 44,900.00 | 44,900.00 | 42,550.00 | 44,150.00 | 4,249.44 | 23,510 |
| 2026-01-05 | 43,700.00 | 44,400.00 | 43,300.00 | 44,300.00 | 4,263.88 | 22,070 |
| 2026-01-02 | 43,700.00 | 44,050.00 | 42,400.00 | 44,050.00 | 4,239.81 | 53,400 |
| 2025-12-30 | 44,000.00 | 44,100.00 | 43,150.00 | 43,700.00 | 4,206.13 | 13,950 |
| 2025-12-29 | 43,050.00 | 45,000.00 | 42,700.00 | 44,000.00 | 4,235.00 | 38,560 |
| 2025-12-26 | 42,450.00 | 43,300.00 | 41,600.00 | 41,600.00 | 4,004.00 | 13,330 |
| 2025-12-24 | 42,700.00 | 43,250.00 | 42,000.00 | 42,450.00 | 4,085.81 | 13,720 |
| 2025-12-23 | 43,750.00 | 45,500.00 | 42,450.00 | 42,700.00 | 4,109.88 | 28,190 |
| 2025-12-22 | 44,500.00 | 45,000.00 | 42,200.00 | 43,750.00 | 4,210.94 | 29,920 |
| 2025-12-19 | 45,800.00 | 46,650.00 | 44,050.00 | 44,500.00 | 4,283.13 | 739,730 |
| 2025-12-18 | 41,800.00 | 49,500.00 | 40,800.00 | 45,800.00 | 4,408.25 | 425,850 |
| 2025-12-17 | 41,600.00 | 42,250.00 | 40,200.00 | 41,800.00 | 4,023.25 | 35,530 |
| 2025-12-16 | 42,600.00 | 43,400.00 | 41,300.00 | 41,400.00 | 3,984.75 | 475,030 |
| 2025-12-15 | 43,800.00 | 45,700.00 | 42,450.00 | 42,600.00 | 4,100.25 | 39,660 |
| 2025-12-12 | 43,500.00 | 44,700.00 | 42,000.00 | 44,250.00 | 4,259.06 | 31,540 |
| 2025-12-11 | 42,300.00 | 44,450.00 | 42,100.00 | 43,500.00 | 4,186.88 | 67,620 |
| 2025-12-10 | 41,800.00 | 43,400.00 | 41,150.00 | 42,550.00 | 4,095.44 | 13,440 |
| 2025-12-09 | 41,600.00 | 42,550.00 | 40,650.00 | 41,500.00 | 3,994.38 | 17,500 |
| 2025-12-08 | 43,500.00 | 43,700.00 | 41,200.00 | 41,600.00 | 4,004.00 | 39,350 |
| 2025-12-05 | 42,100.00 | 44,800.00 | 41,100.00 | 43,600.00 | 4,196.50 | 169,530 |
| 2025-12-04 | 37,800.00 | 43,500.00 | 37,800.00 | 40,850.00 | 3,931.81 | 143,020 |
| 2025-12-03 | 37,400.00 | 38,100.00 | 37,100.00 | 37,800.00 | 3,638.25 | 8,570 |
| 2025-12-02 | 37,500.00 | 39,300.00 | 36,700.00 | 36,750.00 | 3,537.19 | 54,420 |
| 2025-12-01 | 38,550.00 | 39,000.00 | 36,850.00 | 37,400.00 | 3,599.75 | 83,500 |
| 2025-11-28 | 37,300.00 | 39,350.00 | 36,150.00 | 38,850.00 | 3,739.31 | 49,190 |
| 2025-11-27 | 38,100.00 | 39,550.00 | 35,950.00 | 36,450.00 | 3,508.31 | 472,700 |
| 2025-11-26 | 37,950.00 | 43,000.00 | 36,400.00 | 38,000.00 | 3,657.50 | 644,960 |
| 2025-11-25 | 35,650.00 | 44,450.00 | 35,650.00 | 37,750.00 | 3,633.44 | 946,830 |
| 2025-11-24 | 45,100.00 | 45,100.00 | 35,650.00 | 35,650.00 | 3,431.31 | 858,050 |
| 2025-11-21 | 46,450.00 | 46,450.00 | 43,300.00 | 44,900.00 | 4,321.63 | 489,310 |
| 2025-11-20 | 47,900.00 | 47,900.00 | 45,300.00 | 46,350.00 | 4,461.19 | 560,090 |
| 2025-11-19 | 49,450.00 | 49,500.00 | 46,550.00 | 46,850.00 | 4,509.31 | 470,770 |
| 2025-11-18 | 47,250.00 | 47,800.00 | 45,850.00 | 46,700.00 | 4,494.88 | 446,890 |
| 2025-11-17 | 48,000.00 | 48,050.00 | 46,750.00 | 47,050.00 | 4,528.56 | 471,630 |
| 2025-11-14 | 48,950.00 | 48,950.00 | 46,400.00 | 47,900.00 | 4,610.38 | 450,070 |
| 2025-11-13 | 49,350.00 | 49,350.00 | 46,800.00 | 47,750.00 | 4,595.94 | 488,800 |
| 2025-11-12 | 49,000.00 | 49,000.00 | 45,800.00 | 47,400.00 | 4,562.25 | 311,040 |
| 2025-11-11 | 48,500.00 | 49,900.00 | 48,150.00 | 48,350.00 | 4,653.69 | 295,090 |
| 2025-11-10 | 48,500.00 | 48,700.00 | 47,500.00 | 48,000.00 | 4,620.00 | 14,350 |
| 2025-11-07 | 48,650.00 | 48,750.00 | 47,700.00 | 48,500.00 | 4,668.13 | 15,460 |
| 2025-11-06 | 47,500.00 | 48,800.00 | 47,250.00 | 48,800.00 | 4,697.00 | 13,870 |
| 2025-11-05 | 48,700.00 | 48,700.00 | 46,800.00 | 48,450.00 | 4,663.31 | 40,330 |
| 2025-11-04 | 48,300.00 | 49,500.00 | 47,500.00 | 48,750.00 | 4,692.19 | 30,760 |
| 2025-11-03 | 47,700.00 | 49,900.00 | 47,700.00 | 49,800.00 | 4,793.25 | 153,530 |
| 2025-10-31 | 49,000.00 | 49,100.00 | 46,050.00 | 47,000.00 | 4,523.75 | 95,860 |
| 2025-10-30 | 48,450.00 | 49,300.00 | 47,100.00 | 49,000.00 | 4,716.25 | 46,660 |
| 2025-10-29 | 49,500.00 | 50,600.00 | 49,000.00 | 49,500.00 | 4,764.38 | 824,250 |
| 2025-10-28 | 50,000.00 | 50,000.00 | 48,000.00 | 48,850.00 | 4,701.81 | 41,930 |
| 2025-10-27 | 51,400.00 | 51,400.00 | 49,350.00 | 50,000.00 | 4,812.50 | 251,810 |
| 2025-10-24 | 50,200.00 | 54,800.00 | 50,000.00 | 50,900.00 | 4,899.13 | 321,390 |
| 2025-10-23 | 49,800.00 | 51,000.00 | 49,800.00 | 50,600.00 | 4,870.25 | 56,430 |
| 2025-10-22 | 49,300.00 | 51,200.00 | 48,750.00 | 51,200.00 | 4,928.00 | 261,670 |
| 2025-10-21 | 50,300.00 | 51,000.00 | 49,350.00 | 50,300.00 | 4,841.38 | 402,460 |
| 2025-10-20 | 50,600.00 | 51,600.00 | 49,200.00 | 50,900.00 | 4,899.13 | 110,030 |
← NewerPage 4 of 4 · 234 trading days
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.