Maniker historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,327.00 | 1,347.00 | 1,315.00 | 1,320.00 | 2,640.00 | 76,709 |
| 2023-03-17 | 1,311.00 | 1,329.00 | 1,298.00 | 1,324.00 | 2,648.00 | 63,398 |
| 2023-03-16 | 1,325.00 | 1,325.00 | 1,290.00 | 1,300.00 | 2,600.00 | 76,276 |
| 2023-03-15 | 1,286.00 | 1,385.00 | 1,286.00 | 1,325.00 | 2,650.00 | 136,678 |
| 2023-03-14 | 1,348.00 | 1,379.00 | 1,280.00 | 1,282.00 | 2,564.00 | 193,872 |
| 2023-03-13 | 1,353.00 | 1,353.00 | 1,282.00 | 1,342.00 | 2,684.00 | 256,120 |
| 2023-03-10 | 1,400.00 | 1,400.00 | 1,343.00 | 1,354.00 | 2,708.00 | 135,331 |
| 2023-03-09 | 1,417.00 | 1,425.00 | 1,390.00 | 1,396.00 | 2,792.00 | 105,213 |
| 2023-03-08 | 1,411.00 | 1,426.00 | 1,397.00 | 1,411.00 | 2,822.00 | 112,455 |
| 2023-03-07 | 1,425.00 | 1,429.00 | 1,387.00 | 1,420.00 | 2,840.00 | 115,780 |
| 2023-03-06 | 1,422.00 | 1,432.00 | 1,391.00 | 1,399.00 | 2,798.00 | 174,009 |
| 2023-03-05 | 705.00 | 705.00 | 705.00 | 705.00 | 1,410.00 | 0 |
| 2023-03-03 | 1,381.00 | 1,419.00 | 1,381.00 | 1,410.00 | 2,820.00 | 292,564 |
| 2023-03-02 | 1,350.00 | 1,380.00 | 1,344.00 | 1,380.00 | 2,760.00 | 143,102 |
| 2023-02-28 | 1,332.00 | 1,362.00 | 1,332.00 | 1,350.00 | 2,700.00 | 96,955 |
| 2023-02-27 | 1,322.00 | 1,342.00 | 1,302.00 | 1,330.00 | 2,660.00 | 91,096 |
| 2023-02-24 | 1,351.00 | 1,355.00 | 1,282.00 | 1,322.00 | 2,644.00 | 119,091 |
| 2023-02-23 | 1,365.00 | 1,374.00 | 1,349.00 | 1,349.00 | 2,698.00 | 254 |
| 2023-02-22 | 1,335.00 | 1,369.00 | 1,330.00 | 1,362.00 | 2,724.00 | 1,947 |
| 2023-02-21 | 1,334.00 | 1,349.00 | 1,321.00 | 1,349.00 | 2,698.00 | 155 |
| 2023-02-20 | 1,289.00 | 1,330.00 | 1,282.00 | 1,327.00 | 2,654.00 | 56 |
| 2023-02-17 | 1,306.00 | 1,306.00 | 1,287.00 | 1,289.00 | 2,578.00 | 53 |
| 2023-02-16 | 1,315.00 | 1,322.00 | 1,302.00 | 1,310.00 | 2,620.00 | 57,311 |
| 2023-02-15 | 1,327.00 | 1,334.00 | 1,305.00 | 1,306.00 | 2,612.00 | 72 |
| 2023-02-14 | 1,330.00 | 1,348.00 | 1,313.00 | 1,317.00 | 2,634.00 | 7,437 |
| 2023-02-13 | 1,325.00 | 1,338.00 | 1,313.00 | 1,337.00 | 2,674.00 | 93,509 |
| 2023-02-10 | 1,363.00 | 1,368.00 | 1,314.00 | 1,325.00 | 2,650.00 | 869 |
| 2023-02-09 | 1,365.00 | 1,382.00 | 1,351.00 | 1,363.00 | 2,726.00 | 316 |
| 2023-02-08 | 1,393.00 | 1,410.00 | 1,350.00 | 1,356.00 | 2,712.00 | 1,537 |
| 2023-02-07 | 1,367.00 | 1,396.00 | 1,367.00 | 1,396.00 | 2,792.00 | 1,279 |
| 2023-02-06 | 1,343.00 | 1,370.00 | 1,338.00 | 1,370.00 | 2,740.00 | 881 |
| 2023-02-03 | 1,343.00 | 1,347.00 | 1,330.00 | 1,343.00 | 2,686.00 | 472 |
| 2023-02-02 | 1,319.00 | 1,341.00 | 1,316.00 | 1,337.00 | 2,674.00 | 1,082 |
| 2023-02-01 | 1,336.00 | 1,336.00 | 1,301.00 | 1,315.00 | 2,630.00 | 164,348 |
| 2023-01-31 | 1,305.00 | 1,328.00 | 1,297.00 | 1,323.00 | 2,646.00 | 15 |
| 2023-01-30 | 1,288.00 | 1,303.00 | 1,287.00 | 1,300.00 | 2,600.00 | 845 |
| 2023-01-27 | 1,270.00 | 1,289.00 | 1,268.00 | 1,288.00 | 2,576.00 | 1,773 |
| 2023-01-26 | 1,260.00 | 1,276.00 | 1,257.00 | 1,269.00 | 2,538.00 | 562 |
| 2023-01-25 | 1,249.00 | 1,261.00 | 1,240.00 | 1,240.00 | 2,480.00 | 89,404 |
| 2023-01-24 | 620.00 | 620.00 | 620.00 | 620.00 | 1,240.00 | 0 |
| 2023-01-20 | 1,220.00 | 1,250.00 | 1,220.00 | 1,240.00 | 2,480.00 | 85,736 |
| 2023-01-19 | 1,220.00 | 1,250.00 | 1,220.00 | 1,225.00 | 2,450.00 | 58,798 |
| 2023-01-18 | 1,255.00 | 1,255.00 | 1,220.00 | 1,230.00 | 2,460.00 | 65,625 |
| 2023-01-17 | 1,260.00 | 1,265.00 | 1,245.00 | 1,255.00 | 2,510.00 | 56,404 |
| 2023-01-16 | 1,250.00 | 1,265.00 | 1,240.00 | 1,260.00 | 2,520.00 | 127,945 |
| 2023-01-13 | 1,250.00 | 1,265.00 | 1,235.00 | 1,240.00 | 2,480.00 | 120,428 |
| 2023-01-12 | 1,260.00 | 1,265.00 | 1,235.00 | 1,250.00 | 2,500.00 | 153,187 |
| 2023-01-11 | 1,230.00 | 1,245.00 | 1,215.00 | 1,245.00 | 2,490.00 | 152,342 |
| 2023-01-10 | 1,210.00 | 1,235.00 | 1,210.00 | 1,230.00 | 2,460.00 | 68,053 |
| 2023-01-09 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 2,450.00 | 101,835 |
| 2023-01-06 | 1,200.00 | 1,215.00 | 1,180.00 | 1,200.00 | 2,400.00 | 135,483 |
| 2023-01-05 | 1,190.00 | 1,205.00 | 1,190.00 | 1,200.00 | 2,400.00 | 76,481 |
| 2023-01-04 | 1,180.00 | 1,200.00 | 1,160.00 | 1,190.00 | 2,380.00 | 64,947 |
| 2023-01-03 | 1,190.00 | 1,190.00 | 1,140.00 | 1,185.00 | 2,370.00 | 117,863 |
| 2023-01-02 | 1,200.00 | 1,220.00 | 1,170.00 | 1,190.00 | 2,380.00 | 59,947 |
| 2022-12-29 | 1,165.00 | 1,200.00 | 1,140.00 | 1,195.00 | 2,390.00 | 142,528 |
| 2022-12-28 | 1,165.00 | 1,185.00 | 1,155.00 | 1,170.00 | 2,340.00 | 78,126 |
| 2022-12-27 | 1,165.00 | 1,180.00 | 1,150.00 | 1,165.00 | 2,330.00 | 73,272 |
| 2022-12-26 | 1,195.00 | 1,195.00 | 1,155.00 | 1,165.00 | 2,330.00 | 145,904 |
| 2022-12-23 | 1,200.00 | 1,205.00 | 1,185.00 | 1,190.00 | 2,380.00 | 103,294 |
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.