Maniker historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,112.00 | 1,131.00 | 1,102.00 | 1,124.00 | 2,248.00 | 87,091 |
| 2024-04-26 | 1,120.00 | 1,140.00 | 1,114.00 | 1,114.00 | 2,228.00 | 43,005 |
| 2024-04-25 | 1,103.00 | 1,139.00 | 1,101.00 | 1,120.00 | 2,240.00 | 78,561 |
| 2024-04-24 | 1,089.00 | 1,101.00 | 1,089.00 | 1,101.00 | 2,202.00 | 53,561 |
| 2024-04-23 | 1,090.00 | 1,110.00 | 1,088.00 | 1,089.00 | 2,178.00 | 47,210 |
| 2024-04-22 | 1,084.00 | 1,102.00 | 1,077.00 | 1,090.00 | 2,180.00 | 54,153 |
| 2024-04-19 | 1,106.00 | 1,120.00 | 1,078.00 | 1,091.00 | 2,182.00 | 92,107 |
| 2024-04-18 | 1,091.00 | 1,109.00 | 1,081.00 | 1,106.00 | 2,212.00 | 56,699 |
| 2024-04-17 | 1,098.00 | 1,100.00 | 1,078.00 | 1,091.00 | 2,182.00 | 68,576 |
| 2024-04-16 | 1,119.00 | 1,128.00 | 1,084.00 | 1,091.00 | 2,182.00 | 157,437 |
| 2024-04-15 | 1,095.00 | 1,145.00 | 1,095.00 | 1,119.00 | 2,238.00 | 123,887 |
| 2024-04-12 | 1,143.00 | 1,153.00 | 1,137.00 | 1,140.00 | 2,280.00 | 49,076 |
| 2024-04-11 | 1,150.00 | 1,150.00 | 1,138.00 | 1,143.00 | 2,286.00 | 46,113 |
| 2024-04-09 | 1,157.00 | 1,168.00 | 1,150.00 | 1,150.00 | 2,300.00 | 43,122 |
| 2024-04-08 | 1,163.00 | 1,164.00 | 1,149.00 | 1,157.00 | 2,314.00 | 65,654 |
| 2024-04-05 | 1,170.00 | 1,174.00 | 1,158.00 | 1,163.00 | 2,326.00 | 66,086 |
| 2024-04-04 | 1,172.00 | 1,190.00 | 1,168.00 | 1,174.00 | 2,348.00 | 46,564 |
| 2024-04-03 | 1,173.00 | 1,182.00 | 1,160.00 | 1,180.00 | 2,360.00 | 87,890 |
| 2024-04-02 | 1,193.00 | 1,193.00 | 1,175.00 | 1,180.00 | 2,360.00 | 49,824 |
| 2024-04-01 | 1,178.00 | 1,193.00 | 1,169.00 | 1,193.00 | 2,386.00 | 84,698 |
| 2024-03-29 | 1,175.00 | 1,188.00 | 1,174.00 | 1,180.00 | 2,360.00 | 45,397 |
| 2024-03-28 | 1,188.00 | 1,190.00 | 1,170.00 | 1,177.00 | 2,354.00 | 62,085 |
| 2024-03-27 | 1,200.00 | 1,200.00 | 1,145.00 | 1,188.00 | 2,376.00 | 97,155 |
| 2024-03-26 | 1,202.00 | 1,215.00 | 1,183.00 | 1,198.00 | 2,396.00 | 56,370 |
| 2024-03-25 | 1,171.00 | 1,215.00 | 1,170.00 | 1,202.00 | 2,404.00 | 129,816 |
| 2024-03-22 | 1,162.00 | 1,177.00 | 1,157.00 | 1,171.00 | 2,342.00 | 60,642 |
| 2024-03-21 | 1,180.00 | 1,180.00 | 1,161.00 | 1,165.00 | 2,330.00 | 53,347 |
| 2024-03-20 | 1,145.00 | 1,210.00 | 1,143.00 | 1,165.00 | 2,330.00 | 88,136 |
| 2024-03-19 | 1,158.00 | 1,158.00 | 1,133.00 | 1,145.00 | 2,290.00 | 36,344 |
| 2024-03-18 | 1,139.00 | 1,156.00 | 1,137.00 | 1,148.00 | 2,296.00 | 68,305 |
| 2024-03-17 | 569.50 | 569.50 | 569.50 | 569.50 | 1,139.00 | 0 |
| 2024-03-15 | 1,155.00 | 1,155.00 | 1,131.00 | 1,139.00 | 2,278.00 | 44,703 |
| 2024-03-14 | 1,150.00 | 1,150.00 | 1,129.00 | 1,139.00 | 2,278.00 | 77,835 |
| 2024-03-13 | 1,144.00 | 1,157.00 | 1,144.00 | 1,150.00 | 2,300.00 | 43,255 |
| 2024-03-12 | 1,167.00 | 1,168.00 | 1,150.00 | 1,152.00 | 2,304.00 | 66,563 |
| 2024-03-11 | 1,167.00 | 1,179.00 | 1,163.00 | 1,167.00 | 2,334.00 | 28,548 |
| 2024-03-10 | 583.50 | 583.50 | 583.50 | 583.50 | 1,167.00 | 0 |
| 2024-03-08 | 1,157.00 | 1,178.00 | 1,157.00 | 1,167.00 | 2,334.00 | 46,999 |
| 2024-03-07 | 1,171.00 | 1,173.00 | 1,155.00 | 1,157.00 | 2,314.00 | 79,866 |
| 2024-03-06 | 1,170.00 | 1,182.00 | 1,163.00 | 1,171.00 | 2,342.00 | 60,555 |
| 2024-03-05 | 1,183.00 | 1,184.00 | 1,170.00 | 1,170.00 | 2,340.00 | 73,840 |
| 2024-03-04 | 1,178.00 | 1,188.00 | 1,175.00 | 1,183.00 | 2,366.00 | 55,614 |
| 2024-03-03 | 589.00 | 589.00 | 589.00 | 589.00 | 1,178.00 | 0 |
| 2024-02-29 | 1,177.00 | 1,191.00 | 1,175.00 | 1,178.00 | 2,356.00 | 48,847 |
| 2024-02-28 | 1,183.00 | 1,184.00 | 1,175.00 | 1,184.00 | 2,368.00 | 58,942 |
| 2024-02-27 | 1,185.00 | 1,197.00 | 1,182.00 | 1,182.00 | 2,364.00 | 80,043 |
| 2024-02-26 | 1,200.00 | 1,210.00 | 1,188.00 | 1,193.00 | 2,386.00 | 38,596 |
| 2024-02-25 | 600.00 | 600.00 | 600.00 | 600.00 | 1,200.00 | 0 |
| 2024-02-23 | 1,203.00 | 1,205.00 | 1,195.00 | 1,200.00 | 2,400.00 | 54,260 |
| 2024-02-22 | 1,207.00 | 1,219.00 | 1,199.00 | 1,205.00 | 2,410.00 | 58,301 |
| 2024-02-21 | 1,205.00 | 1,220.00 | 1,200.00 | 1,219.00 | 2,438.00 | 91,893 |
| 2024-02-20 | 1,190.00 | 1,211.00 | 1,190.00 | 1,205.00 | 2,410.00 | 79,368 |
| 2024-02-19 | 1,229.00 | 1,229.00 | 1,194.00 | 1,199.00 | 2,398.00 | 52,932 |
| 2024-02-18 | 597.00 | 597.00 | 597.00 | 597.00 | 1,194.00 | 0 |
| 2024-02-16 | 1,191.00 | 1,198.00 | 1,187.00 | 1,194.00 | 2,388.00 | 45,304 |
| 2024-02-15 | 1,195.00 | 1,205.00 | 1,190.00 | 1,192.00 | 2,384.00 | 50,380 |
| 2024-02-14 | 1,210.00 | 1,210.00 | 1,190.00 | 1,195.00 | 2,390.00 | 84,332 |
| 2024-02-13 | 1,207.00 | 1,207.00 | 1,187.00 | 1,190.00 | 2,380.00 | 79,313 |
| 2024-02-12 | 603.50 | 603.50 | 603.50 | 603.50 | 1,207.00 | 0 |
| 2024-02-08 | 1,170.00 | 1,211.00 | 1,158.00 | 1,207.00 | 2,414.00 | 140,510 |
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.