Maniker historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,090.00 | 1,090.00 | 1,080.00 | 1,088.00 | 2,176.00 | 60,184 |
| 2023-11-22 | 1,086.00 | 1,092.00 | 1,077.00 | 1,085.00 | 2,170.00 | 59,919 |
| 2023-11-21 | 1,065.00 | 1,094.00 | 1,065.00 | 1,086.00 | 2,172.00 | 151,115 |
| 2023-11-20 | 1,066.00 | 1,082.00 | 1,061.00 | 1,078.00 | 2,156.00 | 61,399 |
| 2023-11-17 | 1,090.00 | 1,091.00 | 1,060.00 | 1,072.00 | 2,144.00 | 78,624 |
| 2023-11-16 | 1,085.00 | 1,093.00 | 1,076.00 | 1,083.00 | 2,166.00 | 71,836 |
| 2023-11-15 | 1,072.00 | 1,090.00 | 1,072.00 | 1,085.00 | 2,170.00 | 105,807 |
| 2023-11-14 | 1,042.00 | 1,069.00 | 1,042.00 | 1,064.00 | 2,128.00 | 63,556 |
| 2023-11-13 | 1,053.00 | 1,061.00 | 1,042.00 | 1,046.00 | 2,092.00 | 119,907 |
| 2023-11-10 | 1,059.00 | 1,062.00 | 1,046.00 | 1,051.00 | 2,102.00 | 144,157 |
| 2023-11-09 | 1,070.00 | 1,084.00 | 1,058.00 | 1,059.00 | 2,118.00 | 163,677 |
| 2023-11-08 | 1,065.00 | 1,093.00 | 1,065.00 | 1,073.00 | 2,146.00 | 117,301 |
| 2023-11-07 | 1,090.00 | 1,103.00 | 1,052.00 | 1,073.00 | 2,146.00 | 133,679 |
| 2023-11-06 | 1,093.00 | 1,100.00 | 1,083.00 | 1,090.00 | 2,180.00 | 193,388 |
| 2023-11-03 | 1,102.00 | 1,102.00 | 1,075.00 | 1,092.00 | 2,184.00 | 148,189 |
| 2023-11-02 | 1,078.00 | 1,100.00 | 1,076.00 | 1,091.00 | 2,182.00 | 204,526 |
| 2023-11-01 | 1,072.00 | 1,091.00 | 1,062.00 | 1,078.00 | 2,156.00 | 165,485 |
| 2023-10-31 | 1,080.00 | 1,088.00 | 1,056.00 | 1,060.00 | 2,120.00 | 222,855 |
| 2023-10-30 | 1,068.00 | 1,082.00 | 1,054.00 | 1,080.00 | 2,160.00 | 249,462 |
| 2023-10-27 | 1,081.00 | 1,099.00 | 1,040.00 | 1,064.00 | 2,128.00 | 654,122 |
| 2023-10-26 | 1,198.00 | 1,280.00 | 1,050.00 | 1,078.00 | 2,156.00 | 8,584,359 |
| 2023-10-25 | 1,080.00 | 1,180.00 | 1,080.00 | 1,109.00 | 2,218.00 | 1,311,162 |
| 2023-10-24 | 1,120.00 | 1,120.00 | 1,039.00 | 1,067.00 | 2,134.00 | 205,244 |
| 2023-10-23 | 1,150.00 | 1,220.00 | 1,082.00 | 1,089.00 | 2,178.00 | 1,048,672 |
| 2023-10-20 | 1,071.00 | 1,071.00 | 1,030.00 | 1,046.00 | 2,092.00 | 143,289 |
| 2023-10-19 | 1,092.00 | 1,094.00 | 1,068.00 | 1,071.00 | 2,142.00 | 96,518 |
| 2023-10-18 | 1,091.00 | 1,106.00 | 1,091.00 | 1,092.00 | 2,184.00 | 71,895 |
| 2023-10-17 | 1,101.00 | 1,109.00 | 1,100.00 | 1,101.00 | 2,202.00 | 50,417 |
| 2023-10-16 | 1,110.00 | 1,115.00 | 1,100.00 | 1,102.00 | 2,204.00 | 70,439 |
| 2023-10-13 | 1,104.00 | 1,130.00 | 1,103.00 | 1,115.00 | 2,230.00 | 105,518 |
| 2023-10-12 | 1,112.00 | 1,112.00 | 1,103.00 | 1,104.00 | 2,208.00 | 66,423 |
| 2023-10-11 | 1,090.00 | 1,115.00 | 1,090.00 | 1,106.00 | 2,212.00 | 81,148 |
| 2023-10-10 | 1,110.00 | 1,113.00 | 1,091.00 | 1,094.00 | 2,188.00 | 165,259 |
| 2023-10-09 | 552.50 | 552.50 | 552.50 | 552.50 | 1,105.00 | 0 |
| 2023-10-06 | 1,095.00 | 1,126.00 | 1,095.00 | 1,105.00 | 2,210.00 | 57,698 |
| 2023-10-05 | 1,115.00 | 1,125.00 | 1,100.00 | 1,108.00 | 2,216.00 | 110,741 |
| 2023-10-04 | 1,111.00 | 1,131.00 | 1,099.00 | 1,115.00 | 2,230.00 | 107,972 |
| 2023-10-03 | 565.50 | 565.50 | 565.50 | 565.50 | 1,131.00 | 0 |
| 2023-09-27 | 1,118.00 | 1,131.00 | 1,110.00 | 1,131.00 | 2,262.00 | 54,781 |
| 2023-09-26 | 1,114.00 | 1,137.00 | 1,114.00 | 1,118.00 | 2,236.00 | 86,297 |
| 2023-09-25 | 1,093.00 | 1,136.00 | 1,093.00 | 1,114.00 | 2,228.00 | 130,608 |
| 2023-09-22 | 1,113.00 | 1,131.00 | 1,105.00 | 1,117.00 | 2,234.00 | 135,171 |
| 2023-09-21 | 1,153.00 | 1,163.00 | 1,115.00 | 1,122.00 | 2,244.00 | 207,268 |
| 2023-09-20 | 1,158.00 | 1,166.00 | 1,151.00 | 1,153.00 | 2,306.00 | 114,587 |
| 2023-09-19 | 1,161.00 | 1,168.00 | 1,157.00 | 1,159.00 | 2,318.00 | 101,095 |
| 2023-09-18 | 1,183.00 | 1,188.00 | 1,164.00 | 1,166.00 | 2,332.00 | 93,243 |
| 2023-09-15 | 1,172.00 | 1,182.00 | 1,170.00 | 1,182.00 | 2,364.00 | 86,166 |
| 2023-09-14 | 1,170.00 | 1,175.00 | 1,161.00 | 1,169.00 | 2,338.00 | 87,751 |
| 2023-09-13 | 1,175.00 | 1,180.00 | 1,161.00 | 1,163.00 | 2,326.00 | 175,922 |
| 2023-09-12 | 1,178.00 | 1,191.00 | 1,163.00 | 1,170.00 | 2,340.00 | 223,224 |
| 2023-09-11 | 1,200.00 | 1,201.00 | 1,175.00 | 1,186.00 | 2,372.00 | 191,205 |
| 2023-09-08 | 1,178.00 | 1,237.00 | 1,178.00 | 1,202.00 | 2,404.00 | 527,132 |
| 2023-09-07 | 1,171.00 | 1,191.00 | 1,165.00 | 1,182.00 | 2,364.00 | 267,951 |
| 2023-09-06 | 1,195.00 | 1,201.00 | 1,179.00 | 1,183.00 | 2,366.00 | 289,383 |
| 2023-09-05 | 1,201.00 | 1,213.00 | 1,185.00 | 1,193.00 | 2,386.00 | 278,490 |
| 2023-09-04 | 1,220.00 | 1,223.00 | 1,186.00 | 1,209.00 | 2,418.00 | 356,120 |
| 2023-09-03 | 610.00 | 610.00 | 610.00 | 610.00 | 1,220.00 | 0 |
| 2023-09-01 | 1,233.00 | 1,248.00 | 1,210.00 | 1,220.00 | 2,440.00 | 618,207 |
| 2023-08-31 | 1,280.00 | 1,280.00 | 1,236.00 | 1,241.00 | 2,482.00 | 720,609 |
| 2023-08-30 | 1,315.00 | 1,316.00 | 1,277.00 | 1,287.00 | 2,574.00 | 909,841 |
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.