Manho Rope&Wir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 32,600.00 | 36,400.00 | 32,600.00 | 36,100.00 | 3,474.63 | 200,320 |
| 2024-10-11 | 31,000.00 | 34,000.00 | 30,950.00 | 32,850.00 | 3,161.81 | 143,490 |
| 2024-10-10 | 29,300.00 | 31,800.00 | 29,300.00 | 31,000.00 | 2,983.75 | 118,640 |
| 2024-10-08 | 29,850.00 | 30,000.00 | 29,050.00 | 29,450.00 | 2,834.56 | 117,620 |
| 2024-10-07 | 31,750.00 | 31,950.00 | 29,700.00 | 30,300.00 | 2,916.38 | 124,440 |
| 2024-10-04 | 27,050.00 | 31,950.00 | 26,900.00 | 31,000.00 | 2,983.75 | 386,600 |
| 2024-10-02 | 29,150.00 | 29,150.00 | 27,050.00 | 27,300.00 | 2,627.63 | 228,560 |
| 2024-09-30 | 32,350.00 | 32,400.00 | 29,250.00 | 29,450.00 | 2,834.56 | 214,180 |
| 2024-09-27 | 33,150.00 | 34,950.00 | 32,050.00 | 32,300.00 | 3,108.88 | 183,380 |
| 2024-09-26 | 31,600.00 | 33,200.00 | 30,700.00 | 33,150.00 | 3,190.69 | 224,690 |
| 2024-09-25 | 36,000.00 | 36,000.00 | 30,150.00 | 31,850.00 | 3,065.56 | 390,330 |
| 2024-09-24 | 35,200.00 | 37,050.00 | 34,000.00 | 35,750.00 | 3,440.94 | 247,390 |
| 2024-09-23 | 45,000.00 | 46,000.00 | 35,050.00 | 36,300.00 | 3,493.88 | 361,680 |
| 2023-09-25 | 45,600.00 | 48,050.00 | 45,250.00 | 47,150.00 | 4,538.19 | 55,950 |
| 2023-09-22 | 49,000.00 | 49,450.00 | 45,100.00 | 46,200.00 | 4,446.75 | 111,080 |
| 2023-09-21 | 43,100.00 | 51,700.00 | 43,100.00 | 49,000.00 | 4,716.25 | 457,470 |
| 2023-09-20 | 43,500.00 | 43,900.00 | 42,750.00 | 43,100.00 | 4,148.38 | 37,380 |
| 2023-09-19 | 42,500.00 | 44,200.00 | 42,300.00 | 43,600.00 | 4,196.50 | 48,950 |
| 2023-09-18 | 43,350.00 | 43,350.00 | 42,100.00 | 42,500.00 | 4,090.63 | 30,700 |
| 2023-09-15 | 42,100.00 | 46,700.00 | 42,050.00 | 43,550.00 | 4,191.69 | 265,100 |
| 2023-09-14 | 42,750.00 | 43,850.00 | 42,050.00 | 42,050.00 | 4,047.31 | 31,300 |
| 2023-09-13 | 43,300.00 | 43,300.00 | 42,750.00 | 42,750.00 | 4,114.69 | 19,000 |
| 2023-09-12 | 43,100.00 | 44,500.00 | 43,050.00 | 43,300.00 | 4,167.63 | 18,590 |
| 2023-09-11 | 45,400.00 | 45,400.00 | 42,650.00 | 43,100.00 | 4,148.38 | 51,850 |
| 2023-09-08 | 45,000.00 | 45,850.00 | 44,650.00 | 45,350.00 | 4,364.94 | 27,290 |
| 2023-09-07 | 45,600.00 | 45,750.00 | 44,550.00 | 45,500.00 | 4,379.38 | 42,230 |
| 2023-09-06 | 45,300.00 | 47,900.00 | 44,100.00 | 45,600.00 | 4,389.00 | 77,920 |
| 2023-09-05 | 50,100.00 | 50,200.00 | 44,750.00 | 45,300.00 | 4,360.13 | 182,900 |
| 2023-09-04 | 44,400.00 | 49,650.00 | 44,050.00 | 49,300.00 | 4,745.13 | 388,870 |
| 2023-09-01 | 43,350.00 | 44,600.00 | 43,350.00 | 44,400.00 | 4,273.50 | 36,180 |
| 2023-08-31 | 43,200.00 | 44,000.00 | 42,850.00 | 44,000.00 | 4,235.00 | 58,150 |
| 2023-08-30 | 42,200.00 | 43,450.00 | 42,200.00 | 43,200.00 | 4,158.00 | 24,240 |
| 2023-08-29 | 41,400.00 | 42,700.00 | 41,150.00 | 42,650.00 | 4,105.06 | 30,930 |
| 2023-08-28 | 40,750.00 | 41,750.00 | 40,700.00 | 41,400.00 | 3,984.75 | 18,910 |
| 2023-08-25 | 41,200.00 | 42,200.00 | 40,750.00 | 41,500.00 | 3,994.38 | 17,170 |
| 2023-08-24 | 39,550.00 | 42,250.00 | 39,550.00 | 42,050.00 | 4,047.31 | 47,980 |
| 2023-08-23 | 40,100.00 | 40,150.00 | 38,950.00 | 39,550.00 | 3,806.69 | 63,420 |
| 2023-08-22 | 40,900.00 | 40,900.00 | 40,000.00 | 40,200.00 | 3,869.25 | 50,800 |
| 2023-08-21 | 40,200.00 | 41,800.00 | 39,700.00 | 41,300.00 | 3,975.13 | 62,690 |
| 2023-08-18 | 40,650.00 | 40,900.00 | 39,050.00 | 40,700.00 | 3,917.38 | 85,990 |
| 2023-08-17 | 41,300.00 | 41,600.00 | 38,800.00 | 41,200.00 | 3,965.50 | 151,980 |
| 2023-08-16 | 42,050.00 | 42,250.00 | 41,150.00 | 41,300.00 | 3,975.13 | 109,720 |
| 2023-08-14 | 43,600.00 | 43,600.00 | 41,000.00 | 42,650.00 | 4,105.06 | 165,200 |
| 2023-08-11 | 42,500.00 | 46,350.00 | 42,150.00 | 43,750.00 | 4,210.94 | 239,020 |
| 2023-08-10 | 45,850.00 | 45,900.00 | 40,300.00 | 42,500.00 | 4,090.63 | 504,450 |
| 2023-08-09 | 46,900.00 | 48,450.00 | 45,300.00 | 45,550.00 | 4,384.19 | 150,620 |
| 2023-08-08 | 50,300.00 | 51,300.00 | 46,300.00 | 47,850.00 | 4,605.56 | 269,160 |
| 2023-08-07 | 45,500.00 | 51,800.00 | 45,000.00 | 50,700.00 | 4,879.88 | 611,560 |
| 2023-08-04 | 58,000.00 | 63,700.00 | 45,700.00 | 46,100.00 | 4,437.13 | 991,490 |
| 2023-08-03 | 41,400.00 | 53,800.00 | 40,300.00 | 53,800.00 | 5,178.25 | 882,580 |
| 2023-08-02 | 37,700.00 | 41,400.00 | 36,750.00 | 41,400.00 | 3,984.75 | 293,510 |
| 2023-08-01 | 37,350.00 | 37,450.00 | 36,450.00 | 36,800.00 | 3,542.00 | 86,770 |
| 2023-07-31 | 36,100.00 | 37,500.00 | 35,950.00 | 37,350.00 | 3,594.94 | 115,160 |
| 2023-07-28 | 35,550.00 | 36,000.00 | 34,700.00 | 36,000.00 | 3,465.00 | 129,640 |
| 2023-07-27 | 35,000.00 | 35,950.00 | 34,700.00 | 35,950.00 | 3,460.19 | 142,670 |
| 2023-07-26 | 35,500.00 | 35,950.00 | 34,400.00 | 35,000.00 | 3,368.75 | 173,260 |
| 2023-07-25 | 35,600.00 | 35,800.00 | 34,450.00 | 35,700.00 | 3,436.13 | 172,110 |
| 2023-07-24 | 36,250.00 | 37,400.00 | 35,500.00 | 35,850.00 | 3,450.56 | 146,480 |
| 2023-07-21 | 36,200.00 | 36,400.00 | 35,400.00 | 36,250.00 | 3,489.06 | 93,820 |
| 2023-07-20 | 36,500.00 | 36,550.00 | 35,250.00 | 36,200.00 | 3,484.25 | 80,270 |
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.