Maniker historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 1,357.00 | 1,377.00 | 1,311.00 | 1,321.00 | 2,642.00 | 1,565,706 |
| 2023-08-28 | 1,444.00 | 1,449.00 | 1,363.00 | 1,380.00 | 2,760.00 | 2,956,975 |
| 2023-08-27 | 715.00 | 715.00 | 715.00 | 715.00 | 1,430.00 | 0 |
| 2023-08-25 | 1,500.00 | 1,656.00 | 1,330.00 | 1,430.00 | 2,860.00 | 25,384,902 |
| 2023-08-24 | 1,353.00 | 1,368.00 | 1,250.00 | 1,274.00 | 2,548.00 | 1,380,870 |
| 2023-08-23 | 1,263.00 | 1,350.00 | 1,215.00 | 1,342.00 | 2,684.00 | 2,480,232 |
| 2023-08-22 | 1,260.00 | 1,448.00 | 1,163.00 | 1,217.00 | 2,434.00 | 10,806,972 |
| 2023-08-21 | 1,136.00 | 1,179.00 | 1,126.00 | 1,174.00 | 2,348.00 | 146,439 |
| 2023-08-18 | 1,153.00 | 1,156.00 | 1,122.00 | 1,136.00 | 2,272.00 | 54,583 |
| 2023-08-17 | 1,117.00 | 1,170.00 | 1,117.00 | 1,158.00 | 2,316.00 | 87,098 |
| 2023-08-16 | 1,188.00 | 1,188.00 | 1,080.00 | 1,151.00 | 2,302.00 | 133,671 |
| 2023-08-14 | 1,193.00 | 1,199.00 | 1,176.00 | 1,188.00 | 2,376.00 | 69,921 |
| 2023-08-11 | 1,170.00 | 1,188.00 | 1,163.00 | 1,187.00 | 2,374.00 | 176,505 |
| 2023-08-10 | 1,168.00 | 1,188.00 | 1,157.00 | 1,170.00 | 2,340.00 | 113,203 |
| 2023-08-09 | 1,161.00 | 1,170.00 | 1,151.00 | 1,160.00 | 2,320.00 | 73,432 |
| 2023-08-08 | 1,168.00 | 1,173.00 | 1,140.00 | 1,150.00 | 2,300.00 | 94,297 |
| 2023-08-07 | 1,173.00 | 1,177.00 | 1,145.00 | 1,168.00 | 2,336.00 | 74,480 |
| 2023-08-04 | 1,148.00 | 1,174.00 | 1,137.00 | 1,173.00 | 2,346.00 | 115,422 |
| 2023-08-03 | 1,131.00 | 1,155.00 | 1,115.00 | 1,150.00 | 2,300.00 | 91,636 |
| 2023-08-02 | 1,154.00 | 1,165.00 | 1,144.00 | 1,149.00 | 2,298.00 | 90,677 |
| 2023-08-01 | 1,147.00 | 1,160.00 | 1,144.00 | 1,154.00 | 2,308.00 | 90,802 |
| 2023-07-31 | 1,150.00 | 1,152.00 | 1,135.00 | 1,147.00 | 2,294.00 | 102,921 |
| 2023-07-30 | 572.50 | 572.50 | 572.50 | 572.50 | 1,145.00 | 0 |
| 2023-07-28 | 1,106.00 | 1,150.00 | 1,081.00 | 1,145.00 | 2,290.00 | 120,735 |
| 2023-07-27 | 1,156.00 | 1,156.00 | 1,063.00 | 1,134.00 | 2,268.00 | 218,969 |
| 2023-07-26 | 1,201.00 | 1,210.00 | 1,003.00 | 1,121.00 | 2,242.00 | 1,112,065 |
| 2023-07-25 | 1,249.00 | 1,249.00 | 1,195.00 | 1,202.00 | 2,404.00 | 188,150 |
| 2023-07-24 | 1,287.00 | 1,300.00 | 1,195.00 | 1,206.00 | 2,412.00 | 419,365 |
| 2023-07-23 | 643.50 | 643.50 | 643.50 | 643.50 | 1,287.00 | 0 |
| 2023-07-21 | 1,327.00 | 1,327.00 | 1,287.00 | 1,287.00 | 2,574.00 | 260,009 |
| 2023-07-20 | 1,320.00 | 1,346.00 | 1,315.00 | 1,325.00 | 2,650.00 | 85,631 |
| 2023-07-19 | 1,351.00 | 1,383.00 | 1,329.00 | 1,330.00 | 2,660.00 | 216,615 |
| 2023-07-18 | 1,319.00 | 1,399.00 | 1,310.00 | 1,341.00 | 2,682.00 | 721,969 |
| 2023-07-17 | 1,331.00 | 1,341.00 | 1,304.00 | 1,310.00 | 2,620.00 | 180,502 |
| 2023-07-14 | 1,345.00 | 1,348.00 | 1,317.00 | 1,329.00 | 2,658.00 | 230,254 |
| 2023-07-13 | 1,332.00 | 1,348.00 | 1,321.00 | 1,345.00 | 2,690.00 | 152,053 |
| 2023-07-12 | 1,359.00 | 1,359.00 | 1,331.00 | 1,335.00 | 2,670.00 | 224,800 |
| 2023-07-11 | 1,404.00 | 1,425.00 | 1,329.00 | 1,359.00 | 2,718.00 | 560,077 |
| 2023-07-10 | 1,436.00 | 1,451.00 | 1,400.00 | 1,404.00 | 2,808.00 | 243,599 |
| 2023-07-07 | 1,460.00 | 1,463.00 | 1,430.00 | 1,436.00 | 2,872.00 | 263,081 |
| 2023-07-06 | 1,462.00 | 1,491.00 | 1,452.00 | 1,462.00 | 2,924.00 | 206,516 |
| 2023-07-05 | 1,529.00 | 1,550.00 | 1,477.00 | 1,478.00 | 2,956.00 | 326,575 |
| 2023-07-04 | 1,462.00 | 1,530.00 | 1,461.00 | 1,530.00 | 3,060.00 | 451,310 |
| 2023-07-03 | 1,458.00 | 1,483.00 | 1,451.00 | 1,462.00 | 2,924.00 | 129,501 |
| 2023-07-02 | 734.00 | 734.00 | 734.00 | 734.00 | 1,468.00 | 0 |
| 2023-06-30 | 1,456.00 | 1,490.00 | 1,446.00 | 1,468.00 | 2,936.00 | 213,305 |
| 2023-06-29 | 1,519.00 | 1,519.00 | 1,450.00 | 1,456.00 | 2,912.00 | 322,454 |
| 2023-06-28 | 1,515.00 | 1,523.00 | 1,500.00 | 1,505.00 | 3,010.00 | 111,890 |
| 2023-06-27 | 1,517.00 | 1,544.00 | 1,497.00 | 1,515.00 | 3,030.00 | 177,445 |
| 2023-06-26 | 1,524.00 | 1,531.00 | 1,490.00 | 1,530.00 | 3,060.00 | 227,497 |
| 2023-06-23 | 1,544.00 | 1,544.00 | 1,490.00 | 1,503.00 | 3,006.00 | 195,940 |
| 2023-06-22 | 1,482.00 | 1,545.00 | 1,481.00 | 1,520.00 | 3,040.00 | 353,930 |
| 2023-06-21 | 1,505.00 | 1,527.00 | 1,492.00 | 1,497.00 | 2,994.00 | 288,547 |
| 2023-06-20 | 1,550.00 | 1,550.00 | 1,504.00 | 1,514.00 | 3,028.00 | 390,556 |
| 2023-06-19 | 1,560.00 | 1,570.00 | 1,528.00 | 1,542.00 | 3,084.00 | 341,121 |
| 2023-06-16 | 1,582.00 | 1,586.00 | 1,557.00 | 1,560.00 | 3,120.00 | 509,637 |
| 2023-06-15 | 1,570.00 | 1,599.00 | 1,540.00 | 1,574.00 | 3,148.00 | 1,170,323 |
| 2023-06-14 | 1,549.00 | 1,603.00 | 1,523.00 | 1,570.00 | 3,140.00 | 1,452,028 |
| 2023-06-13 | 1,616.00 | 1,632.00 | 1,539.00 | 1,541.00 | 3,082.00 | 1,710,273 |
| 2023-06-12 | 1,500.00 | 1,556.00 | 1,481.00 | 1,541.00 | 3,082.00 | 2,242,007 |
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.