Manho Rope&Wir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 30,100.00 | 30,100.00 | 29,550.00 | 29,550.00 | 2,844.19 | 6,010 |
| 2025-01-08 | 30,200.00 | 30,500.00 | 29,950.00 | 30,000.00 | 2,887.50 | 5,520 |
| 2025-01-07 | 29,750.00 | 30,750.00 | 29,750.00 | 30,200.00 | 2,906.75 | 6,550 |
| 2025-01-06 | 30,600.00 | 30,600.00 | 29,650.00 | 30,000.00 | 2,887.50 | 10,750 |
| 2025-01-03 | 29,050.00 | 29,850.00 | 29,050.00 | 29,750.00 | 2,863.44 | 19,900 |
| 2025-01-02 | 29,950.00 | 30,900.00 | 29,050.00 | 29,650.00 | 2,853.81 | 18,160 |
| 2024-12-30 | 28,950.00 | 29,750.00 | 28,800.00 | 29,650.00 | 2,853.81 | 1,710 |
| 2024-12-27 | 29,500.00 | 30,100.00 | 28,800.00 | 29,400.00 | 2,829.75 | 24,950 |
| 2024-12-26 | 30,450.00 | 31,000.00 | 29,500.00 | 29,500.00 | 2,839.38 | 11,680 |
| 2024-12-24 | 29,900.00 | 30,850.00 | 29,600.00 | 30,500.00 | 2,935.63 | 50,960 |
| 2024-12-23 | 29,550.00 | 30,100.00 | 29,500.00 | 29,900.00 | 2,877.88 | 21,630 |
| 2024-12-20 | 31,000.00 | 31,000.00 | 30,000.00 | 30,050.00 | 2,892.31 | 26,520 |
| 2024-12-19 | 29,950.00 | 30,700.00 | 29,800.00 | 30,650.00 | 2,950.06 | 16,170 |
| 2024-12-18 | 30,000.00 | 30,900.00 | 29,700.00 | 29,950.00 | 2,882.69 | 15,370 |
| 2024-12-17 | 30,050.00 | 30,300.00 | 29,650.00 | 29,950.00 | 2,882.69 | 34,080 |
| 2024-12-16 | 31,900.00 | 31,900.00 | 30,200.00 | 30,350.00 | 2,921.19 | 72,610 |
| 2024-12-13 | 31,000.00 | 31,100.00 | 30,400.00 | 30,950.00 | 2,978.94 | 42,370 |
| 2024-12-12 | 31,000.00 | 31,100.00 | 30,400.00 | 30,650.00 | 2,950.06 | 35,060 |
| 2024-12-11 | 31,200.00 | 32,650.00 | 30,300.00 | 31,100.00 | 2,993.38 | 24,390 |
| 2024-12-10 | 30,250.00 | 31,700.00 | 30,250.00 | 31,500.00 | 3,031.88 | 26,720 |
| 2024-12-09 | 32,400.00 | 32,400.00 | 30,000.00 | 30,250.00 | 2,911.56 | 51,060 |
| 2024-12-06 | 34,800.00 | 34,800.00 | 32,050.00 | 32,500.00 | 3,128.13 | 64,090 |
| 2024-12-05 | 35,900.00 | 35,900.00 | 34,600.00 | 35,000.00 | 3,368.75 | 37,700 |
| 2024-12-04 | 34,150.00 | 35,250.00 | 33,950.00 | 34,800.00 | 3,349.50 | 28,990 |
| 2024-12-03 | 35,800.00 | 37,050.00 | 34,050.00 | 34,750.00 | 3,344.69 | 792,260 |
| 2024-12-02 | 32,850.00 | 36,150.00 | 32,350.00 | 35,900.00 | 3,455.38 | 158,750 |
| 2024-11-29 | 32,100.00 | 33,800.00 | 31,700.00 | 32,950.00 | 3,171.44 | 45,530 |
| 2024-11-28 | 32,150.00 | 32,850.00 | 32,050.00 | 32,400.00 | 3,118.50 | 35,680 |
| 2024-11-27 | 32,450.00 | 32,450.00 | 31,950.00 | 32,200.00 | 3,099.25 | 20,620 |
| 2024-11-26 | 32,350.00 | 33,350.00 | 32,150.00 | 32,500.00 | 3,128.13 | 30,950 |
| 2024-11-25 | 33,150.00 | 33,200.00 | 32,250.00 | 32,550.00 | 3,132.94 | 41,480 |
| 2024-11-22 | 31,850.00 | 33,450.00 | 31,300.00 | 33,200.00 | 3,195.50 | 143,070 |
| 2024-11-21 | 30,450.00 | 32,350.00 | 30,450.00 | 31,600.00 | 3,041.50 | 22,510 |
| 2024-11-20 | 30,250.00 | 30,400.00 | 30,250.00 | 30,400.00 | 2,926.00 | 960 |
| 2024-11-19 | 29,800.00 | 30,550.00 | 29,800.00 | 30,200.00 | 2,906.75 | 20,410 |
| 2024-11-18 | 30,000.00 | 30,400.00 | 29,550.00 | 30,100.00 | 2,897.13 | 13,390 |
| 2024-11-15 | 29,250.00 | 30,450.00 | 29,250.00 | 30,000.00 | 2,887.50 | 37,240 |
| 2024-11-14 | 29,700.00 | 30,200.00 | 29,600.00 | 30,000.00 | 2,887.50 | 20,630 |
| 2024-11-13 | 29,750.00 | 30,300.00 | 29,150.00 | 30,000.00 | 2,887.50 | 47,660 |
| 2024-11-12 | 30,000.00 | 30,000.00 | 29,350.00 | 30,000.00 | 2,887.50 | 43,070 |
| 2024-11-11 | 31,850.00 | 31,850.00 | 29,200.00 | 30,000.00 | 2,887.50 | 30,170 |
| 2024-11-08 | 30,200.00 | 31,700.00 | 29,900.00 | 30,100.00 | 2,897.13 | 45,650 |
| 2024-11-07 | 30,350.00 | 31,000.00 | 29,900.00 | 30,200.00 | 2,906.75 | 21,210 |
| 2024-11-06 | 30,550.00 | 31,200.00 | 30,300.00 | 30,350.00 | 2,921.19 | 7,670 |
| 2024-11-05 | 31,900.00 | 31,900.00 | 30,700.00 | 30,700.00 | 2,954.88 | 17,230 |
| 2024-11-04 | 31,000.00 | 32,000.00 | 30,950.00 | 31,500.00 | 3,031.88 | 18,250 |
| 2024-11-01 | 31,500.00 | 31,500.00 | 30,150.00 | 31,100.00 | 2,993.38 | 17,400 |
| 2024-10-31 | 29,650.00 | 31,300.00 | 29,650.00 | 30,500.00 | 2,935.63 | 46,380 |
| 2024-10-30 | 30,500.00 | 30,550.00 | 29,950.00 | 29,950.00 | 2,882.69 | 45,200 |
| 2024-10-29 | 30,900.00 | 32,150.00 | 30,000.00 | 30,250.00 | 2,911.56 | 42,790 |
| 2024-10-28 | 30,750.00 | 31,400.00 | 30,300.00 | 30,800.00 | 2,964.50 | 51,170 |
| 2024-10-25 | 30,650.00 | 31,400.00 | 30,300.00 | 30,750.00 | 2,959.69 | 38,750 |
| 2024-10-24 | 32,000.00 | 32,000.00 | 30,550.00 | 30,650.00 | 2,950.06 | 39,820 |
| 2024-10-23 | 31,400.00 | 33,800.00 | 31,050.00 | 31,900.00 | 3,070.38 | 115,880 |
| 2024-10-22 | 32,450.00 | 32,450.00 | 30,000.00 | 31,250.00 | 3,007.81 | 80,580 |
| 2024-10-21 | 33,950.00 | 33,950.00 | 32,000.00 | 32,200.00 | 3,099.25 | 74,420 |
| 2024-10-18 | 35,600.00 | 35,600.00 | 33,400.00 | 34,000.00 | 3,272.50 | 45,760 |
| 2024-10-17 | 34,800.00 | 36,900.00 | 34,800.00 | 35,600.00 | 3,426.50 | 50,060 |
| 2024-10-16 | 35,000.00 | 35,650.00 | 33,400.00 | 35,250.00 | 3,392.81 | 58,130 |
| 2024-10-15 | 35,500.00 | 37,900.00 | 33,900.00 | 35,000.00 | 3,368.75 | 173,610 |
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.