Maniker historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-11 | 737.50 | 737.50 | 737.50 | 737.50 | 1,475.00 | 0 |
| 2023-06-09 | 1,479.00 | 1,494.00 | 1,465.00 | 1,475.00 | 2,950.00 | 404,708 |
| 2023-06-08 | 1,473.00 | 1,529.00 | 1,467.00 | 1,479.00 | 2,958.00 | 1,018,645 |
| 2023-06-07 | 1,391.00 | 1,570.00 | 1,391.00 | 1,471.00 | 2,942.00 | 3,793,082 |
| 2023-06-05 | 1,386.00 | 1,404.00 | 1,381.00 | 1,391.00 | 2,782.00 | 145,086 |
| 2023-06-02 | 1,385.00 | 1,398.00 | 1,382.00 | 1,387.00 | 2,774.00 | 133,411 |
| 2023-06-01 | 1,400.00 | 1,400.00 | 1,385.00 | 1,387.00 | 2,774.00 | 259,401 |
| 2023-05-31 | 1,399.00 | 1,424.00 | 1,383.00 | 1,405.00 | 2,810.00 | 237,934 |
| 2023-05-30 | 1,449.00 | 1,449.00 | 1,399.00 | 1,400.00 | 2,800.00 | 271,368 |
| 2023-05-29 | 714.00 | 714.00 | 714.00 | 714.00 | 1,428.00 | 0 |
| 2023-05-26 | 1,432.00 | 1,457.00 | 1,420.00 | 1,428.00 | 2,856.00 | 221,590 |
| 2023-05-25 | 1,485.00 | 1,495.00 | 1,453.00 | 1,456.00 | 2,912.00 | 282,691 |
| 2023-05-24 | 1,472.00 | 1,518.00 | 1,460.00 | 1,499.00 | 2,998.00 | 590,773 |
| 2023-05-23 | 1,521.00 | 1,525.00 | 1,400.00 | 1,472.00 | 2,944.00 | 423,450 |
| 2023-05-22 | 1,502.00 | 1,598.00 | 1,481.00 | 1,510.00 | 3,020.00 | 2,446,955 |
| 2023-05-19 | 1,478.00 | 1,480.00 | 1,438.00 | 1,458.00 | 2,916.00 | 254,835 |
| 2023-05-18 | 1,448.00 | 1,479.00 | 1,430.00 | 1,477.00 | 2,954.00 | 454,893 |
| 2023-05-17 | 1,477.00 | 1,480.00 | 1,420.00 | 1,445.00 | 2,890.00 | 909,206 |
| 2023-05-16 | 1,388.00 | 1,509.00 | 1,379.00 | 1,408.00 | 2,816.00 | 2,948,807 |
| 2023-05-15 | 1,400.00 | 1,420.00 | 1,371.00 | 1,393.00 | 2,786.00 | 328,479 |
| 2023-05-14 | 712.00 | 712.00 | 712.00 | 712.00 | 1,424.00 | 0 |
| 2023-05-12 | 1,399.00 | 1,450.00 | 1,358.00 | 1,424.00 | 2,848.00 | 517,310 |
| 2023-05-11 | 1,380.00 | 1,498.00 | 1,360.00 | 1,378.00 | 2,756.00 | 1,018,288 |
| 2023-05-10 | 1,382.00 | 1,382.00 | 1,334.00 | 1,338.00 | 2,676.00 | 94,857 |
| 2023-05-09 | 1,365.00 | 1,390.00 | 1,350.00 | 1,352.00 | 2,704.00 | 108,458 |
| 2023-05-08 | 1,331.00 | 1,380.00 | 1,328.00 | 1,362.00 | 2,724.00 | 131,454 |
| 2023-05-04 | 1,345.00 | 1,349.00 | 1,326.00 | 1,329.00 | 2,658.00 | 130,148 |
| 2023-05-03 | 1,360.00 | 1,373.00 | 1,342.00 | 1,345.00 | 2,690.00 | 129,263 |
| 2023-05-02 | 1,370.00 | 1,388.00 | 1,361.00 | 1,365.00 | 2,730.00 | 82,182 |
| 2023-04-28 | 1,370.00 | 1,411.00 | 1,340.00 | 1,370.00 | 2,740.00 | 172,167 |
| 2023-04-27 | 1,365.00 | 1,400.00 | 1,344.00 | 1,358.00 | 2,716.00 | 162,969 |
| 2023-04-26 | 1,312.00 | 1,424.00 | 1,312.00 | 1,399.00 | 2,798.00 | 297,523 |
| 2023-04-25 | 1,390.00 | 1,390.00 | 1,300.00 | 1,341.00 | 2,682.00 | 341,376 |
| 2023-04-24 | 1,508.00 | 1,510.00 | 1,360.00 | 1,385.00 | 2,770.00 | 939,428 |
| 2023-04-23 | 750.00 | 750.00 | 750.00 | 750.00 | 1,500.00 | 0 |
| 2023-04-21 | 1,409.00 | 1,506.00 | 1,405.00 | 1,500.00 | 3,000.00 | 1,471,029 |
| 2023-04-20 | 1,395.00 | 1,418.00 | 1,382.00 | 1,395.00 | 2,790.00 | 190,787 |
| 2023-04-19 | 1,387.00 | 1,397.00 | 1,375.00 | 1,394.00 | 2,788.00 | 108,345 |
| 2023-04-18 | 1,385.00 | 1,388.00 | 1,370.00 | 1,387.00 | 2,774.00 | 94,149 |
| 2023-04-17 | 1,392.00 | 1,398.00 | 1,379.00 | 1,388.00 | 2,776.00 | 83,284 |
| 2023-04-14 | 1,389.00 | 1,398.00 | 1,382.00 | 1,392.00 | 2,784.00 | 90,994 |
| 2023-04-13 | 1,374.00 | 1,386.00 | 1,367.00 | 1,382.00 | 2,764.00 | 67,961 |
| 2023-04-12 | 1,354.00 | 1,383.00 | 1,354.00 | 1,372.00 | 2,744.00 | 110,500 |
| 2023-04-11 | 1,346.00 | 1,354.00 | 1,320.00 | 1,354.00 | 2,708.00 | 142,215 |
| 2023-04-10 | 1,357.00 | 1,358.00 | 1,336.00 | 1,336.00 | 2,672.00 | 135,654 |
| 2023-04-07 | 1,357.00 | 1,373.00 | 1,345.00 | 1,357.00 | 2,714.00 | 63,924 |
| 2023-04-06 | 1,399.00 | 1,399.00 | 1,337.00 | 1,353.00 | 2,706.00 | 115,796 |
| 2023-04-05 | 1,383.00 | 1,400.00 | 1,379.00 | 1,392.00 | 2,784.00 | 94,600 |
| 2023-04-04 | 1,401.00 | 1,414.00 | 1,381.00 | 1,383.00 | 2,766.00 | 141,795 |
| 2023-04-03 | 1,355.00 | 1,403.00 | 1,353.00 | 1,401.00 | 2,802.00 | 189,699 |
| 2023-03-31 | 1,322.00 | 1,357.00 | 1,322.00 | 1,351.00 | 2,702.00 | 148,581 |
| 2023-03-30 | 1,316.00 | 1,330.00 | 1,312.00 | 1,329.00 | 2,658.00 | 82,428 |
| 2023-03-29 | 1,319.00 | 1,327.00 | 1,300.00 | 1,316.00 | 2,632.00 | 61,565 |
| 2023-03-28 | 1,275.00 | 1,340.00 | 1,275.00 | 1,319.00 | 2,638.00 | 108,621 |
| 2023-03-27 | 1,300.00 | 1,304.00 | 1,275.00 | 1,297.00 | 2,594.00 | 83,766 |
| 2023-03-26 | 649.50 | 649.50 | 649.50 | 649.50 | 1,299.00 | 0 |
| 2023-03-24 | 1,290.00 | 1,301.00 | 1,279.00 | 1,299.00 | 2,598.00 | 96,107 |
| 2023-03-23 | 1,300.00 | 1,303.00 | 1,285.00 | 1,295.00 | 2,590.00 | 120,697 |
| 2023-03-22 | 1,307.00 | 1,313.00 | 1,294.00 | 1,300.00 | 2,600.00 | 78,321 |
| 2023-03-21 | 1,328.00 | 1,328.00 | 1,303.00 | 1,305.00 | 2,610.00 | 85,515 |
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.