Manho Rope&Wir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 49,800.00 | 49,800.00 | 45,750.00 | 48,150.00 | 4,634.44 | 179,750 |
| 2025-10-02 | 50,800.00 | 52,000.00 | 47,350.00 | 50,800.00 | 4,889.50 | 629,010 |
| 2025-10-01 | 46,100.00 | 47,000.00 | 45,250.00 | 46,550.00 | 4,480.44 | 161,770 |
| 2025-09-30 | 43,650.00 | 48,150.00 | 43,000.00 | 47,900.00 | 4,610.38 | 423,290 |
| 2025-09-29 | 42,550.00 | 44,000.00 | 42,550.00 | 43,050.00 | 4,143.56 | 205,460 |
| 2025-09-26 | 46,350.00 | 50,900.00 | 41,000.00 | 41,200.00 | 3,965.50 | 4,297,010 |
| 2025-09-25 | 34,200.00 | 44,000.00 | 34,200.00 | 39,200.00 | 3,773.00 | 678,250 |
| 2025-09-24 | 35,500.00 | 36,050.00 | 33,900.00 | 34,100.00 | 3,282.13 | 69,660 |
| 2025-09-23 | 37,650.00 | 37,650.00 | 35,400.00 | 35,500.00 | 3,416.88 | 93,680 |
| 2025-09-22 | 39,600.00 | 40,100.00 | 37,200.00 | 37,850.00 | 3,643.06 | 50,870 |
| 2025-09-19 | 41,000.00 | 41,000.00 | 39,000.00 | 39,550.00 | 3,806.69 | 26,780 |
| 2025-09-18 | 38,800.00 | 41,450.00 | 38,150.00 | 41,000.00 | 3,946.25 | 56,660 |
| 2025-09-17 | 35,700.00 | 39,150.00 | 35,300.00 | 39,150.00 | 3,768.19 | 40,180 |
| 2025-09-16 | 39,550.00 | 40,350.00 | 35,700.00 | 35,700.00 | 3,436.13 | 68,930 |
| 2025-09-15 | 38,450.00 | 45,425.00 | 37,050.00 | 39,550.00 | 3,806.69 | 452,780 |
| 2025-09-12 | 30,850.00 | 38,500.00 | 30,450.00 | 37,000.00 | 3,561.25 | 224,890 |
| 2025-09-11 | 29,600.00 | 31,250.00 | 29,450.00 | 30,850.00 | 2,969.31 | 66,740 |
| 2025-09-10 | 29,200.00 | 29,600.00 | 29,150.00 | 29,300.00 | 2,820.13 | 9,510 |
| 2025-09-09 | 29,150.00 | 29,650.00 | 29,150.00 | 29,150.00 | 2,805.69 | 9,120 |
| 2025-09-08 | 28,100.00 | 29,450.00 | 28,100.00 | 29,200.00 | 2,810.50 | 19,620 |
| 2025-09-05 | 28,600.00 | 28,600.00 | 28,000.00 | 28,150.00 | 2,709.44 | 8,520 |
| 2025-09-04 | 27,500.00 | 28,600.00 | 27,450.00 | 28,250.00 | 2,719.06 | 5,580 |
| 2025-09-03 | 28,050.00 | 28,050.00 | 27,500.00 | 27,500.00 | 2,646.88 | 3,950 |
| 2025-09-02 | 27,850.00 | 28,150.00 | 27,400.00 | 28,050.00 | 2,699.81 | 8,180 |
| 2025-09-01 | 27,750.00 | 28,000.00 | 27,100.00 | 27,850.00 | 2,680.56 | 8,990 |
| 2025-08-29 | 27,500.00 | 27,850.00 | 25,800.00 | 27,750.00 | 2,670.94 | 31,830 |
| 2025-08-28 | 27,900.00 | 27,900.00 | 27,150.00 | 27,500.00 | 2,646.88 | 15,610 |
| 2025-08-27 | 27,100.00 | 28,000.00 | 26,600.00 | 27,500.00 | 2,646.88 | 23,820 |
| 2025-08-26 | 26,050.00 | 26,950.00 | 26,050.00 | 26,950.00 | 2,593.94 | 7,620 |
| 2025-08-25 | 25,200.00 | 26,550.00 | 25,000.00 | 26,300.00 | 2,531.38 | 21,830 |
| 2025-08-22 | 25,950.00 | 26,000.00 | 24,450.00 | 25,200.00 | 2,425.50 | 8,450 |
| 2025-08-21 | 24,250.00 | 25,900.00 | 24,250.00 | 25,250.00 | 2,430.31 | 11,540 |
| 2025-08-20 | 24,550.00 | 25,000.00 | 24,500.00 | 24,500.00 | 2,358.13 | 770 |
| 2025-08-19 | 24,400.00 | 24,800.00 | 24,200.00 | 24,450.00 | 2,353.31 | 2,160 |
| 2025-08-18 | 24,900.00 | 25,000.00 | 24,400.00 | 24,400.00 | 2,348.50 | 3,380 |
| 2025-08-14 | 24,000.00 | 24,750.00 | 24,000.00 | 24,400.00 | 2,348.50 | 2,040 |
| 2025-08-13 | 24,250.00 | 24,250.00 | 23,600.00 | 23,600.00 | 2,271.50 | 1,490 |
| 2025-08-12 | 24,000.00 | 24,350.00 | 23,800.00 | 23,800.00 | 2,290.75 | 1,290 |
| 2025-08-11 | 24,900.00 | 24,900.00 | 24,000.00 | 24,000.00 | 2,310.00 | 1,750 |
| 2025-08-08 | 25,000.00 | 25,350.00 | 24,400.00 | 24,400.00 | 2,348.50 | 1,630 |
| 2025-08-07 | 24,400.00 | 25,100.00 | 24,350.00 | 24,400.00 | 2,348.50 | 1,710 |
| 2025-08-06 | 24,100.00 | 24,900.00 | 24,100.00 | 24,700.00 | 2,377.38 | 2,390 |
| 2025-08-05 | 24,550.00 | 24,800.00 | 24,050.00 | 24,100.00 | 2,319.63 | 12,770 |
| 2025-08-04 | 23,850.00 | 24,950.00 | 23,050.00 | 24,950.00 | 2,401.44 | 9,490 |
| 2025-08-01 | 24,000.00 | 24,100.00 | 23,750.00 | 23,800.00 | 2,290.75 | 15,940 |
| 2025-07-31 | 24,450.00 | 24,700.00 | 24,000.00 | 24,000.00 | 2,310.00 | 16,480 |
| 2025-07-30 | 24,050.00 | 24,450.00 | 23,950.00 | 24,250.00 | 2,334.06 | 8,020 |
| 2025-07-29 | 24,600.00 | 24,600.00 | 24,300.00 | 24,300.00 | 2,338.88 | 910 |
| 2025-07-28 | 24,850.00 | 24,850.00 | 24,200.00 | 24,250.00 | 2,334.06 | 15,490 |
| 2025-07-25 | 24,350.00 | 25,000.00 | 24,250.00 | 24,450.00 | 2,353.31 | 16,220 |
| 2025-07-24 | 25,250.00 | 25,300.00 | 24,050.00 | 24,350.00 | 2,343.69 | 25,550 |
| 2025-07-23 | 25,200.00 | 25,300.00 | 25,050.00 | 25,300.00 | 2,435.13 | 12,660 |
| 2025-07-22 | 25,400.00 | 25,400.00 | 25,050.00 | 25,200.00 | 2,425.50 | 10,060 |
| 2025-07-21 | 25,250.00 | 25,650.00 | 25,200.00 | 25,350.00 | 2,439.94 | 1,910 |
| 2025-07-18 | 25,400.00 | 25,450.00 | 25,050.00 | 25,300.00 | 2,435.13 | 8,500 |
| 2025-07-17 | 25,500.00 | 25,750.00 | 25,000.00 | 25,400.00 | 2,444.75 | 5,330 |
| 2025-07-16 | 25,600.00 | 25,800.00 | 25,100.00 | 25,500.00 | 2,454.38 | 13,920 |
| 2025-07-15 | 26,300.00 | 26,300.00 | 25,650.00 | 25,850.00 | 2,488.06 | 8,810 |
| 2025-07-14 | 25,950.00 | 26,350.00 | 25,850.00 | 26,000.00 | 2,502.50 | 4,590 |
| 2025-07-11 | 26,200.00 | 26,450.00 | 26,000.00 | 26,200.00 | 2,521.75 | 8,160 |
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.