Maniker historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,075.00 | 1,087.00 | 1,070.00 | 1,078.00 | 2,156.00 | 66,835 |
| 2024-07-25 | 1,095.00 | 1,095.00 | 1,066.00 | 1,085.00 | 2,170.00 | 139,239 |
| 2024-07-24 | 1,100.00 | 1,112.00 | 1,091.00 | 1,097.00 | 2,194.00 | 62,278 |
| 2024-07-23 | 1,109.00 | 1,118.00 | 1,096.00 | 1,100.00 | 2,200.00 | 129,470 |
| 2024-07-22 | 1,101.00 | 1,137.00 | 1,090.00 | 1,114.00 | 2,228.00 | 242,256 |
| 2024-07-19 | 1,090.00 | 1,128.00 | 1,085.00 | 1,100.00 | 2,200.00 | 110,059 |
| 2024-07-18 | 1,100.00 | 1,105.00 | 1,090.00 | 1,094.00 | 2,188.00 | 102,493 |
| 2024-07-17 | 1,106.00 | 1,110.00 | 1,091.00 | 1,106.00 | 2,212.00 | 106,619 |
| 2024-07-16 | 1,140.00 | 1,140.00 | 1,100.00 | 1,106.00 | 2,212.00 | 128,988 |
| 2024-07-15 | 1,134.00 | 1,134.00 | 1,111.00 | 1,118.00 | 2,236.00 | 160,714 |
| 2024-07-12 | 1,135.00 | 1,142.00 | 1,126.00 | 1,131.00 | 2,262.00 | 81,758 |
| 2024-07-11 | 1,142.00 | 1,150.00 | 1,133.00 | 1,135.00 | 2,270.00 | 88,428 |
| 2024-07-10 | 1,138.00 | 1,146.00 | 1,129.00 | 1,142.00 | 2,284.00 | 102,940 |
| 2024-07-09 | 1,144.00 | 1,150.00 | 1,125.00 | 1,137.00 | 2,274.00 | 101,471 |
| 2024-07-08 | 1,180.00 | 1,180.00 | 1,138.00 | 1,144.00 | 2,288.00 | 390,958 |
| 2024-07-05 | 1,111.00 | 1,124.00 | 1,108.00 | 1,119.00 | 2,238.00 | 81,171 |
| 2024-07-04 | 1,095.00 | 1,156.00 | 1,094.00 | 1,122.00 | 2,244.00 | 167,179 |
| 2024-07-03 | 1,115.00 | 1,118.00 | 1,090.00 | 1,095.00 | 2,190.00 | 160,451 |
| 2024-07-02 | 1,136.00 | 1,136.00 | 1,111.00 | 1,115.00 | 2,230.00 | 132,344 |
| 2024-07-01 | 1,140.00 | 1,147.00 | 1,131.00 | 1,136.00 | 2,272.00 | 83,259 |
| 2024-06-28 | 1,128.00 | 1,153.00 | 1,121.00 | 1,147.00 | 2,294.00 | 149,661 |
| 2024-06-27 | 1,158.00 | 1,160.00 | 1,125.00 | 1,127.00 | 2,254.00 | 288,266 |
| 2024-06-26 | 1,187.00 | 1,187.00 | 1,155.00 | 1,165.00 | 2,330.00 | 248,876 |
| 2024-06-25 | 1,206.00 | 1,214.00 | 1,176.00 | 1,187.00 | 2,374.00 | 176,588 |
| 2024-06-24 | 1,218.00 | 1,224.00 | 1,191.00 | 1,197.00 | 2,394.00 | 239,450 |
| 2024-06-21 | 1,222.00 | 1,238.00 | 1,200.00 | 1,217.00 | 2,434.00 | 260,850 |
| 2024-06-20 | 1,240.00 | 1,248.00 | 1,220.00 | 1,228.00 | 2,456.00 | 246,199 |
| 2024-06-19 | 1,263.00 | 1,268.00 | 1,220.00 | 1,239.00 | 2,478.00 | 413,092 |
| 2024-06-18 | 1,274.00 | 1,348.00 | 1,252.00 | 1,262.00 | 2,524.00 | 1,776,466 |
| 2024-06-17 | 1,294.00 | 1,330.00 | 1,275.00 | 1,275.00 | 2,550.00 | 1,773,354 |
| 2024-06-14 | 1,241.00 | 1,288.00 | 1,221.00 | 1,277.00 | 2,554.00 | 1,710,860 |
| 2024-06-13 | 1,262.00 | 1,274.00 | 1,205.00 | 1,240.00 | 2,480.00 | 1,096,281 |
| 2024-06-12 | 1,216.00 | 1,440.00 | 1,210.00 | 1,262.00 | 2,524.00 | 12,746,059 |
| 2024-06-11 | 1,250.00 | 1,275.00 | 1,203.00 | 1,208.00 | 2,416.00 | 1,178,632 |
| 2024-06-10 | 1,200.00 | 1,245.00 | 1,170.00 | 1,225.00 | 2,450.00 | 267,909 |
| 2024-06-07 | 1,170.00 | 1,182.00 | 1,170.00 | 1,182.00 | 2,364.00 | 62,253 |
| 2024-06-05 | 1,175.00 | 1,192.00 | 1,167.00 | 1,170.00 | 2,340.00 | 77,858 |
| 2024-06-04 | 1,201.00 | 1,201.00 | 1,177.00 | 1,180.00 | 2,360.00 | 103,361 |
| 2024-06-03 | 1,198.00 | 1,210.00 | 1,181.00 | 1,201.00 | 2,402.00 | 70,600 |
| 2024-05-31 | 1,175.00 | 1,207.00 | 1,175.00 | 1,198.00 | 2,396.00 | 61,928 |
| 2024-05-30 | 1,199.00 | 1,207.00 | 1,176.00 | 1,176.00 | 2,352.00 | 120,142 |
| 2024-05-29 | 1,212.00 | 1,215.00 | 1,198.00 | 1,205.00 | 2,410.00 | 99,123 |
| 2024-05-28 | 1,212.00 | 1,221.00 | 1,206.00 | 1,213.00 | 2,426.00 | 108,182 |
| 2024-05-27 | 1,212.00 | 1,222.00 | 1,201.00 | 1,212.00 | 2,424.00 | 146,939 |
| 2024-05-24 | 1,195.00 | 1,253.00 | 1,177.00 | 1,203.00 | 2,406.00 | 464,146 |
| 2024-05-23 | 1,195.00 | 1,205.00 | 1,176.00 | 1,200.00 | 2,400.00 | 91,155 |
| 2024-05-22 | 1,195.00 | 1,216.00 | 1,189.00 | 1,200.00 | 2,400.00 | 134,400 |
| 2024-05-21 | 1,211.00 | 1,219.00 | 1,181.00 | 1,189.00 | 2,378.00 | 129,911 |
| 2024-05-20 | 1,231.00 | 1,231.00 | 1,206.00 | 1,208.00 | 2,416.00 | 180,867 |
| 2024-05-17 | 1,201.00 | 1,235.00 | 1,199.00 | 1,212.00 | 2,424.00 | 284,312 |
| 2024-05-16 | 1,210.00 | 1,210.00 | 1,194.00 | 1,203.00 | 2,406.00 | 102,002 |
| 2024-05-14 | 1,202.00 | 1,221.00 | 1,198.00 | 1,210.00 | 2,420.00 | 169,489 |
| 2024-05-13 | 1,208.00 | 1,230.00 | 1,202.00 | 1,221.00 | 2,442.00 | 207,097 |
| 2024-05-10 | 1,200.00 | 1,243.00 | 1,200.00 | 1,219.00 | 2,438.00 | 433,878 |
| 2024-05-09 | 1,210.00 | 1,217.00 | 1,190.00 | 1,190.00 | 2,380.00 | 357,284 |
| 2024-05-08 | 1,148.00 | 1,243.00 | 1,147.00 | 1,243.00 | 2,486.00 | 771,617 |
| 2024-05-07 | 1,156.00 | 1,156.00 | 1,133.00 | 1,148.00 | 2,296.00 | 69,733 |
| 2024-05-03 | 1,141.00 | 1,155.00 | 1,135.00 | 1,150.00 | 2,300.00 | 111,666 |
| 2024-05-02 | 1,140.00 | 1,157.00 | 1,130.00 | 1,141.00 | 2,282.00 | 101,663 |
| 2024-04-30 | 1,109.00 | 1,143.00 | 1,109.00 | 1,140.00 | 2,280.00 | 83,068 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.