Maniker historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 1,210.00 | 1,215.00 | 1,200.00 | 1,215.00 | 2,430.00 | 49,798 |
| 2022-12-21 | 1,210.00 | 1,220.00 | 1,190.00 | 1,205.00 | 2,410.00 | 60,125 |
| 2022-12-20 | 1,225.00 | 1,255.00 | 1,205.00 | 1,205.00 | 2,410.00 | 93,787 |
| 2022-12-19 | 1,225.00 | 1,240.00 | 1,220.00 | 1,220.00 | 2,440.00 | 59,978 |
| 2022-12-16 | 1,240.00 | 1,245.00 | 1,220.00 | 1,235.00 | 2,470.00 | 66,226 |
| 2022-12-15 | 1,250.00 | 1,255.00 | 1,240.00 | 1,250.00 | 2,500.00 | 63,163 |
| 2022-12-14 | 1,255.00 | 1,265.00 | 1,245.00 | 1,260.00 | 2,520.00 | 145,272 |
| 2022-12-13 | 1,205.00 | 1,255.00 | 1,205.00 | 1,245.00 | 2,490.00 | 164,605 |
| 2022-12-12 | 1,225.00 | 1,225.00 | 1,200.00 | 1,210.00 | 2,420.00 | 99,651 |
| 2022-12-09 | 1,220.00 | 1,225.00 | 1,205.00 | 1,220.00 | 2,440.00 | 80,470 |
| 2022-12-08 | 1,230.00 | 1,230.00 | 1,200.00 | 1,200.00 | 2,400.00 | 117,326 |
| 2022-12-07 | 1,220.00 | 1,235.00 | 1,200.00 | 1,225.00 | 2,450.00 | 100,531 |
| 2022-12-06 | 1,215.00 | 1,240.00 | 1,215.00 | 1,225.00 | 2,450.00 | 148,670 |
| 2022-12-05 | 1,290.00 | 1,310.00 | 1,240.00 | 1,255.00 | 2,510.00 | 296,069 |
| 2022-12-02 | 1,290.00 | 1,290.00 | 1,250.00 | 1,255.00 | 2,510.00 | 201,785 |
| 2022-12-01 | 1,290.00 | 1,305.00 | 1,270.00 | 1,290.00 | 2,580.00 | 307,442 |
| 2022-11-30 | 1,275.00 | 1,290.00 | 1,250.00 | 1,290.00 | 2,580.00 | 178,221 |
| 2022-11-29 | 1,275.00 | 1,290.00 | 1,215.00 | 1,275.00 | 2,550.00 | 455,872 |
| 2022-11-28 | 1,360.00 | 1,390.00 | 1,315.00 | 1,335.00 | 2,670.00 | 303,683 |
| 2022-11-25 | 1,420.00 | 1,450.00 | 1,350.00 | 1,350.00 | 2,700.00 | 652,704 |
| 2022-11-24 | 1,515.00 | 1,515.00 | 1,425.00 | 1,430.00 | 2,860.00 | 501,962 |
| 2022-11-23 | 1,470.00 | 1,505.00 | 1,420.00 | 1,505.00 | 3,010.00 | 429,045 |
| 2022-11-22 | 1,530.00 | 1,530.00 | 1,450.00 | 1,470.00 | 2,940.00 | 475,619 |
| 2022-11-21 | 1,575.00 | 1,640.00 | 1,530.00 | 1,535.00 | 3,070.00 | 2,311,814 |
| 2022-11-18 | 1,525.00 | 1,550.00 | 1,475.00 | 1,510.00 | 3,020.00 | 644,643 |
| 2022-11-17 | 1,500.00 | 1,520.00 | 1,400.00 | 1,505.00 | 3,010.00 | 476,889 |
| 2022-11-16 | 1,535.00 | 1,565.00 | 1,495.00 | 1,515.00 | 3,030.00 | 458,569 |
| 2022-11-15 | 1,620.00 | 1,625.00 | 1,505.00 | 1,535.00 | 3,070.00 | 776,338 |
| 2022-11-14 | 1,550.00 | 1,610.00 | 1,525.00 | 1,610.00 | 3,220.00 | 771,352 |
| 2022-11-11 | 1,480.00 | 1,525.00 | 1,475.00 | 1,510.00 | 3,020.00 | 305,649 |
| 2022-11-10 | 1,460.00 | 1,505.00 | 1,440.00 | 1,465.00 | 2,930.00 | 259,509 |
| 2022-11-09 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 2,930.00 | 118,377 |
| 2022-11-08 | 1,480.00 | 1,480.00 | 1,440.00 | 1,465.00 | 2,930.00 | 162,093 |
| 2022-11-07 | 1,455.00 | 1,495.00 | 1,410.00 | 1,455.00 | 2,910.00 | 368,103 |
| 2022-11-04 | 1,340.00 | 1,470.00 | 1,335.00 | 1,455.00 | 2,910.00 | 965,855 |
| 2022-11-03 | 1,310.00 | 1,365.00 | 1,310.00 | 1,355.00 | 2,710.00 | 262,358 |
| 2022-11-02 | 1,290.00 | 1,315.00 | 1,280.00 | 1,300.00 | 2,600.00 | 83,075 |
| 2022-11-01 | 1,285.00 | 1,305.00 | 1,265.00 | 1,300.00 | 2,600.00 | 70,314 |
| 2022-10-31 | 1,235.00 | 1,300.00 | 1,235.00 | 1,295.00 | 2,590.00 | 109,563 |
| 2022-10-30 | 620.00 | 620.00 | 620.00 | 620.00 | 1,240.00 | 0 |
| 2022-10-28 | 1,225.00 | 1,245.00 | 1,225.00 | 1,240.00 | 2,480.00 | 55,682 |
| 2022-10-27 | 1,240.00 | 1,255.00 | 1,230.00 | 1,240.00 | 2,480.00 | 53,182 |
| 2022-10-26 | 1,250.00 | 1,260.00 | 1,220.00 | 1,230.00 | 2,460.00 | 118,048 |
| 2022-10-25 | 1,270.00 | 1,270.00 | 1,230.00 | 1,235.00 | 2,470.00 | 79,119 |
| 2022-10-24 | 1,215.00 | 1,235.00 | 1,210.00 | 1,220.00 | 2,440.00 | 48,003 |
| 2022-10-21 | 1,210.00 | 1,235.00 | 1,195.00 | 1,215.00 | 2,430.00 | 71,784 |
| 2022-10-20 | 1,245.00 | 1,260.00 | 1,210.00 | 1,230.00 | 2,460.00 | 76,388 |
| 2022-10-19 | 1,260.00 | 1,300.00 | 1,225.00 | 1,245.00 | 2,490.00 | 118,393 |
| 2022-10-18 | 1,245.00 | 1,255.00 | 1,220.00 | 1,235.00 | 2,470.00 | 49,131 |
| 2022-10-17 | 1,220.00 | 1,240.00 | 1,180.00 | 1,230.00 | 2,460.00 | 68,908 |
| 2022-10-14 | 1,165.00 | 1,235.00 | 1,165.00 | 1,220.00 | 2,440.00 | 153,758 |
| 2022-10-13 | 1,200.00 | 1,215.00 | 1,155.00 | 1,155.00 | 2,310.00 | 96,795 |
| 2022-10-12 | 1,180.00 | 1,220.00 | 1,175.00 | 1,220.00 | 2,440.00 | 71,549 |
| 2022-10-11 | 1,220.00 | 1,250.00 | 1,185.00 | 1,200.00 | 2,400.00 | 96,249 |
| 2022-10-10 | 627.50 | 627.50 | 627.50 | 627.50 | 1,255.00 | 0 |
| 2022-10-07 | 1,240.00 | 1,290.00 | 1,230.00 | 1,255.00 | 2,510.00 | 110,289 |
| 2022-10-06 | 1,220.00 | 1,245.00 | 1,210.00 | 1,240.00 | 2,480.00 | 93,532 |
| 2022-10-05 | 1,205.00 | 1,220.00 | 1,180.00 | 1,210.00 | 2,420.00 | 118,559 |
| 2022-10-04 | 1,170.00 | 1,195.00 | 1,155.00 | 1,190.00 | 2,380.00 | 79,533 |
| 2022-09-30 | 1,130.00 | 1,170.00 | 1,120.00 | 1,170.00 | 2,340.00 | 77,669 |
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.