Maniker historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 1,170.00 | 1,211.00 | 1,158.00 | 1,207.00 | 2,414.00 | 140,510 |
| 2024-02-07 | 1,165.00 | 1,183.00 | 1,156.00 | 1,170.00 | 2,340.00 | 59,587 |
| 2024-02-06 | 1,185.00 | 1,191.00 | 1,140.00 | 1,171.00 | 2,342.00 | 87,163 |
| 2024-02-05 | 1,182.00 | 1,194.00 | 1,176.00 | 1,183.00 | 2,366.00 | 42,305 |
| 2024-02-04 | 591.00 | 591.00 | 591.00 | 591.00 | 1,182.00 | 0 |
| 2024-02-02 | 1,188.00 | 1,188.00 | 1,179.00 | 1,182.00 | 2,364.00 | 55,861 |
| 2024-02-01 | 1,170.00 | 1,189.00 | 1,164.00 | 1,180.00 | 2,360.00 | 97,638 |
| 2024-01-31 | 1,180.00 | 1,198.00 | 1,165.00 | 1,170.00 | 2,340.00 | 76,953 |
| 2024-01-30 | 1,176.00 | 1,196.00 | 1,175.00 | 1,187.00 | 2,374.00 | 65,175 |
| 2024-01-29 | 1,185.00 | 1,189.00 | 1,164.00 | 1,183.00 | 2,366.00 | 92,834 |
| 2024-01-28 | 592.00 | 592.00 | 592.00 | 592.00 | 1,184.00 | 0 |
| 2024-01-26 | 1,187.00 | 1,192.00 | 1,178.00 | 1,184.00 | 2,368.00 | 54,750 |
| 2024-01-25 | 1,190.00 | 1,190.00 | 1,162.00 | 1,187.00 | 2,374.00 | 117,301 |
| 2024-01-24 | 1,204.00 | 1,209.00 | 1,168.00 | 1,195.00 | 2,390.00 | 256,664 |
| 2024-01-23 | 1,210.00 | 1,223.00 | 1,202.00 | 1,204.00 | 2,408.00 | 60,125 |
| 2024-01-22 | 1,250.00 | 1,275.00 | 1,206.00 | 1,210.00 | 2,420.00 | 108,992 |
| 2024-01-21 | 615.00 | 615.00 | 615.00 | 615.00 | 1,230.00 | 0 |
| 2024-01-19 | 1,226.00 | 1,244.00 | 1,201.00 | 1,230.00 | 2,460.00 | 167,751 |
| 2024-01-18 | 1,235.00 | 1,248.00 | 1,216.00 | 1,226.00 | 2,452.00 | 158,767 |
| 2024-01-17 | 1,220.00 | 1,320.00 | 1,200.00 | 1,230.00 | 2,460.00 | 871,052 |
| 2024-01-16 | 1,211.00 | 1,231.00 | 1,211.00 | 1,221.00 | 2,442.00 | 89,386 |
| 2024-01-15 | 1,220.00 | 1,225.00 | 1,192.00 | 1,224.00 | 2,448.00 | 44,144 |
| 2024-01-14 | 611.00 | 611.00 | 611.00 | 611.00 | 1,222.00 | 0 |
| 2024-01-12 | 1,232.00 | 1,240.00 | 1,215.00 | 1,222.00 | 2,444.00 | 151,036 |
| 2024-01-11 | 1,224.00 | 1,239.00 | 1,216.00 | 1,234.00 | 2,468.00 | 108,126 |
| 2024-01-10 | 1,234.00 | 1,240.00 | 1,213.00 | 1,215.00 | 2,430.00 | 116,838 |
| 2024-01-09 | 1,206.00 | 1,237.00 | 1,202.00 | 1,234.00 | 2,468.00 | 167,886 |
| 2024-01-08 | 1,203.00 | 1,213.00 | 1,200.00 | 1,206.00 | 2,412.00 | 150,085 |
| 2024-01-07 | 601.50 | 601.50 | 601.50 | 601.50 | 1,203.00 | 0 |
| 2024-01-05 | 1,200.00 | 1,216.00 | 1,196.00 | 1,203.00 | 2,406.00 | 77,594 |
| 2024-01-04 | 1,202.00 | 1,220.00 | 1,188.00 | 1,211.00 | 2,422.00 | 187,187 |
| 2024-01-03 | 1,199.00 | 1,217.00 | 1,185.00 | 1,202.00 | 2,404.00 | 161,870 |
| 2024-01-02 | 1,160.00 | 1,199.00 | 1,160.00 | 1,199.00 | 2,398.00 | 242,237 |
| 2023-12-28 | 1,161.00 | 1,161.00 | 1,145.00 | 1,160.00 | 2,320.00 | 123,610 |
| 2023-12-27 | 1,132.00 | 1,160.00 | 1,132.00 | 1,150.00 | 2,300.00 | 103,899 |
| 2023-12-26 | 1,160.00 | 1,173.00 | 1,132.00 | 1,148.00 | 2,296.00 | 115,379 |
| 2023-12-25 | 578.00 | 578.00 | 578.00 | 578.00 | 1,156.00 | 0 |
| 2023-12-22 | 1,151.00 | 1,165.00 | 1,129.00 | 1,156.00 | 2,312.00 | 153,599 |
| 2023-12-21 | 1,158.00 | 1,182.00 | 1,139.00 | 1,151.00 | 2,302.00 | 193,271 |
| 2023-12-20 | 1,130.00 | 1,191.00 | 1,130.00 | 1,157.00 | 2,314.00 | 580,423 |
| 2023-12-19 | 1,123.00 | 1,166.00 | 1,115.00 | 1,128.00 | 2,256.00 | 376,506 |
| 2023-12-18 | 1,112.00 | 1,123.00 | 1,110.00 | 1,113.00 | 2,226.00 | 73,698 |
| 2023-12-17 | 556.00 | 556.00 | 556.00 | 556.00 | 1,112.00 | 0 |
| 2023-12-15 | 1,102.00 | 1,116.00 | 1,102.00 | 1,112.00 | 2,224.00 | 59,723 |
| 2023-12-14 | 1,111.00 | 1,118.00 | 1,098.00 | 1,102.00 | 2,204.00 | 121,225 |
| 2023-12-13 | 1,119.00 | 1,125.00 | 1,108.00 | 1,109.00 | 2,218.00 | 79,338 |
| 2023-12-12 | 1,125.00 | 1,125.00 | 1,112.00 | 1,120.00 | 2,240.00 | 85,658 |
| 2023-12-11 | 1,102.00 | 1,128.00 | 1,102.00 | 1,125.00 | 2,250.00 | 137,799 |
| 2023-12-10 | 551.00 | 551.00 | 551.00 | 551.00 | 1,102.00 | 0 |
| 2023-12-08 | 1,086.00 | 1,119.00 | 1,076.00 | 1,102.00 | 2,204.00 | 145,721 |
| 2023-12-07 | 1,099.00 | 1,100.00 | 1,080.00 | 1,086.00 | 2,172.00 | 72,954 |
| 2023-12-06 | 1,087.00 | 1,101.00 | 1,081.00 | 1,099.00 | 2,198.00 | 70,038 |
| 2023-12-05 | 1,098.00 | 1,110.00 | 1,086.00 | 1,087.00 | 2,174.00 | 94,335 |
| 2023-12-04 | 1,080.00 | 1,111.00 | 1,074.00 | 1,098.00 | 2,196.00 | 260,278 |
| 2023-12-01 | 1,067.00 | 1,085.00 | 1,060.00 | 1,081.00 | 2,162.00 | 165,664 |
| 2023-11-30 | 1,064.00 | 1,065.00 | 1,058.00 | 1,064.00 | 2,128.00 | 42,679 |
| 2023-11-29 | 1,072.00 | 1,072.00 | 1,054.00 | 1,059.00 | 2,118.00 | 94,288 |
| 2023-11-28 | 1,070.00 | 1,073.00 | 1,061.00 | 1,068.00 | 2,136.00 | 40,181 |
| 2023-11-27 | 1,080.00 | 1,080.00 | 1,065.00 | 1,067.00 | 2,134.00 | 66,245 |
| 2023-11-24 | 1,085.00 | 1,087.00 | 1,074.00 | 1,080.00 | 2,160.00 | 46,285 |
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.