Manho Rope&Wir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | 26,250.00 | 26,700.00 | 26,250.00 | 26,250.00 | 2,526.56 | 7,450 |
| 2025-04-09 | 27,750.00 | 27,750.00 | 25,800.00 | 26,250.00 | 2,526.56 | 27,250 |
| 2025-04-08 | 28,750.00 | 28,900.00 | 27,700.00 | 27,800.00 | 2,675.75 | 17,210 |
| 2025-04-07 | 29,650.00 | 29,650.00 | 28,000.00 | 29,350.00 | 2,824.94 | 19,850 |
| 2025-04-04 | 29,650.00 | 30,300.00 | 28,950.00 | 30,000.00 | 2,887.50 | 19,760 |
| 2025-04-03 | 29,150.00 | 30,500.00 | 28,750.00 | 30,300.00 | 2,916.38 | 42,460 |
| 2025-04-02 | 27,450.00 | 30,000.00 | 27,450.00 | 29,350.00 | 2,824.94 | 36,100 |
| 2025-04-01 | 27,350.00 | 28,700.00 | 27,350.00 | 27,900.00 | 2,685.38 | 8,650 |
| 2025-03-31 | 26,850.00 | 28,550.00 | 26,850.00 | 27,350.00 | 2,632.44 | 11,240 |
| 2025-03-28 | 28,000.00 | 28,100.00 | 27,550.00 | 27,700.00 | 2,666.13 | 6,190 |
| 2025-03-27 | 28,350.00 | 29,250.00 | 27,950.00 | 28,400.00 | 2,733.50 | 20,070 |
| 2025-03-26 | 29,300.00 | 30,000.00 | 27,250.00 | 29,250.00 | 2,815.31 | 21,680 |
| 2025-03-25 | 27,350.00 | 29,400.00 | 27,350.00 | 29,300.00 | 2,820.13 | 51,400 |
| 2025-03-24 | 26,050.00 | 28,000.00 | 26,050.00 | 27,550.00 | 2,651.69 | 16,750 |
| 2025-03-21 | 26,700.00 | 26,700.00 | 25,000.00 | 26,050.00 | 2,507.31 | 22,230 |
| 2025-03-20 | 25,050.00 | 26,400.00 | 25,050.00 | 25,700.00 | 2,473.63 | 28,150 |
| 2025-03-19 | 24,750.00 | 25,950.00 | 24,400.00 | 25,050.00 | 2,411.06 | 32,280 |
| 2025-03-18 | 25,150.00 | 25,800.00 | 24,550.00 | 25,000.00 | 2,406.25 | 23,440 |
| 2025-03-17 | 25,150.00 | 26,500.00 | 25,150.00 | 25,450.00 | 2,449.56 | 6,150 |
| 2025-03-14 | 25,300.00 | 26,700.00 | 25,300.00 | 25,350.00 | 2,439.94 | 5,870 |
| 2025-03-13 | 25,750.00 | 26,200.00 | 25,500.00 | 25,500.00 | 2,454.38 | 1,310 |
| 2025-03-12 | 26,200.00 | 26,200.00 | 25,400.00 | 26,000.00 | 2,502.50 | 11,930 |
| 2025-03-11 | 25,900.00 | 26,400.00 | 25,800.00 | 26,200.00 | 2,521.75 | 5,080 |
| 2025-03-10 | 26,000.00 | 27,300.00 | 25,450.00 | 26,100.00 | 2,512.13 | 3,400 |
| 2025-03-07 | 25,450.00 | 26,450.00 | 25,400.00 | 26,000.00 | 2,502.50 | 2,310 |
| 2025-03-06 | 24,950.00 | 26,450.00 | 24,950.00 | 25,750.00 | 2,478.44 | 18,570 |
| 2025-03-05 | 24,500.00 | 25,250.00 | 24,500.00 | 25,250.00 | 2,430.31 | 6,250 |
| 2025-03-04 | 24,700.00 | 25,300.00 | 23,700.00 | 24,500.00 | 2,358.13 | 5,360 |
| 2025-02-28 | 24,600.00 | 24,950.00 | 24,000.00 | 24,700.00 | 2,377.38 | 9,610 |
| 2025-02-27 | 24,450.00 | 24,900.00 | 23,850.00 | 24,600.00 | 2,367.75 | 13,860 |
| 2025-02-26 | 24,000.00 | 24,950.00 | 23,450.00 | 24,450.00 | 2,353.31 | 28,540 |
| 2025-02-25 | 22,800.00 | 23,750.00 | 22,200.00 | 23,750.00 | 2,285.94 | 21,600 |
| 2025-02-24 | 22,100.00 | 23,200.00 | 22,100.00 | 23,050.00 | 2,218.56 | 11,320 |
| 2025-02-21 | 21,850.00 | 22,650.00 | 21,850.00 | 22,350.00 | 2,151.19 | 29,860 |
| 2025-02-20 | 22,850.00 | 22,850.00 | 22,300.00 | 22,450.00 | 2,160.81 | 35,810 |
| 2025-02-19 | 22,450.00 | 23,000.00 | 21,450.00 | 23,000.00 | 2,213.75 | 34,870 |
| 2025-02-18 | 21,950.00 | 23,100.00 | 21,950.00 | 22,450.00 | 2,160.81 | 19,210 |
| 2025-02-17 | 21,800.00 | 22,800.00 | 21,800.00 | 21,950.00 | 2,112.69 | 31,220 |
| 2025-02-14 | 21,950.00 | 22,500.00 | 21,950.00 | 22,150.00 | 2,131.94 | 39,290 |
| 2025-02-13 | 23,000.00 | 23,150.00 | 21,950.00 | 22,100.00 | 2,127.13 | 72,630 |
| 2025-02-12 | 24,000.00 | 24,350.00 | 23,100.00 | 23,150.00 | 2,228.19 | 18,840 |
| 2025-02-11 | 24,200.00 | 24,200.00 | 23,850.00 | 24,150.00 | 2,324.44 | 9,590 |
| 2025-02-10 | 24,200.00 | 24,350.00 | 23,800.00 | 24,350.00 | 2,343.69 | 23,710 |
| 2025-02-07 | 24,550.00 | 24,900.00 | 24,050.00 | 24,300.00 | 2,338.88 | 18,320 |
| 2025-02-06 | 24,500.00 | 25,000.00 | 24,400.00 | 24,800.00 | 2,387.00 | 4,190 |
| 2025-02-05 | 24,000.00 | 24,350.00 | 24,000.00 | 24,350.00 | 2,343.69 | 22,880 |
| 2025-02-04 | 24,100.00 | 24,500.00 | 24,000.00 | 24,000.00 | 2,310.00 | 45,870 |
| 2025-02-03 | 24,850.00 | 25,200.00 | 24,150.00 | 24,300.00 | 2,338.88 | 17,990 |
| 2025-01-31 | 25,200.00 | 25,450.00 | 25,000.00 | 25,150.00 | 2,420.69 | 50,220 |
| 2025-01-24 | 25,800.00 | 26,000.00 | 25,150.00 | 25,150.00 | 2,420.69 | 29,140 |
| 2025-01-23 | 26,200.00 | 26,250.00 | 25,650.00 | 25,650.00 | 2,468.81 | 29,850 |
| 2025-01-22 | 25,600.00 | 26,550.00 | 25,600.00 | 26,150.00 | 2,516.94 | 53,090 |
| 2025-01-21 | 26,000.00 | 26,200.00 | 25,500.00 | 25,650.00 | 2,468.81 | 55,570 |
| 2025-01-20 | 26,050.00 | 26,500.00 | 26,050.00 | 26,250.00 | 2,526.56 | 5,990 |
| 2025-01-17 | 26,150.00 | 26,550.00 | 26,000.00 | 26,350.00 | 2,536.19 | 10,200 |
| 2025-01-16 | 26,550.00 | 26,750.00 | 25,950.00 | 26,150.00 | 2,516.94 | 44,820 |
| 2025-01-15 | 26,550.00 | 26,750.00 | 26,150.00 | 26,550.00 | 2,555.44 | 20,660 |
| 2025-01-14 | 27,100.00 | 27,100.00 | 26,000.00 | 26,650.00 | 2,565.06 | 29,120 |
| 2025-01-13 | 28,600.00 | 28,600.00 | 26,950.00 | 27,100.00 | 2,608.38 | 45,110 |
| 2025-01-10 | 30,050.00 | 30,050.00 | 27,850.00 | 28,850.00 | 2,776.81 | 92,180 |
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.