Maniker historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 1,165.00 | 1,235.00 | 1,150.00 | 1,155.00 | 2,310.00 | 176,683 |
| 2022-09-28 | 1,175.00 | 1,205.00 | 1,100.00 | 1,155.00 | 2,310.00 | 181,185 |
| 2022-09-27 | 1,170.00 | 1,200.00 | 1,130.00 | 1,165.00 | 2,330.00 | 188,054 |
| 2022-09-26 | 1,280.00 | 1,300.00 | 1,165.00 | 1,180.00 | 2,360.00 | 316,046 |
| 2022-09-23 | 1,350.00 | 1,370.00 | 1,295.00 | 1,300.00 | 2,600.00 | 108,288 |
| 2022-09-22 | 1,305.00 | 1,400.00 | 1,290.00 | 1,370.00 | 2,740.00 | 243,342 |
| 2022-09-21 | 1,330.00 | 1,385.00 | 1,305.00 | 1,340.00 | 2,680.00 | 106,625 |
| 2022-09-20 | 1,340.00 | 1,355.00 | 1,330.00 | 1,355.00 | 2,710.00 | 59,620 |
| 2022-09-19 | 1,365.00 | 1,385.00 | 1,325.00 | 1,325.00 | 2,650.00 | 149,817 |
| 2022-09-16 | 1,390.00 | 1,415.00 | 1,370.00 | 1,380.00 | 2,760.00 | 171,789 |
| 2022-09-15 | 1,400.00 | 1,450.00 | 1,350.00 | 1,410.00 | 2,820.00 | 185,942 |
| 2022-09-14 | 1,375.00 | 1,400.00 | 1,355.00 | 1,380.00 | 2,760.00 | 78,325 |
| 2022-09-13 | 1,380.00 | 1,410.00 | 1,380.00 | 1,405.00 | 2,810.00 | 96,430 |
| 2022-09-08 | 1,370.00 | 1,405.00 | 1,370.00 | 1,375.00 | 2,750.00 | 93,145 |
| 2022-09-07 | 1,410.00 | 1,410.00 | 1,350.00 | 1,370.00 | 2,740.00 | 136,506 |
| 2022-09-06 | 1,410.00 | 1,425.00 | 1,390.00 | 1,415.00 | 2,830.00 | 64,427 |
| 2022-09-05 | 1,405.00 | 1,420.00 | 1,390.00 | 1,420.00 | 2,840.00 | 103,845 |
| 2022-09-02 | 1,430.00 | 1,445.00 | 1,400.00 | 1,430.00 | 2,860.00 | 104,639 |
| 2022-09-01 | 1,475.00 | 1,475.00 | 1,425.00 | 1,440.00 | 2,880.00 | 121,603 |
| 2022-08-31 | 1,435.00 | 1,490.00 | 1,420.00 | 1,470.00 | 2,940.00 | 145,190 |
| 2022-08-30 | 1,420.00 | 1,445.00 | 1,420.00 | 1,435.00 | 2,870.00 | 113,647 |
| 2022-08-29 | 1,415.00 | 1,455.00 | 1,390.00 | 1,425.00 | 2,850.00 | 171,452 |
| 2022-08-28 | 740.00 | 740.00 | 740.00 | 740.00 | 1,480.00 | 0 |
| 2022-08-26 | 1,485.00 | 1,500.00 | 1,465.00 | 1,480.00 | 2,960.00 | 147,123 |
| 2022-08-25 | 1,515.00 | 1,520.00 | 1,460.00 | 1,470.00 | 2,940.00 | 232,194 |
| 2022-08-24 | 1,490.00 | 1,490.00 | 1,450.00 | 1,455.00 | 2,910.00 | 178,311 |
| 2022-08-23 | 1,425.00 | 1,510.00 | 1,425.00 | 1,485.00 | 2,970.00 | 596,012 |
| 2022-08-22 | 1,415.00 | 1,445.00 | 1,390.00 | 1,425.00 | 2,850.00 | 184,266 |
| 2022-08-19 | 1,450.00 | 1,465.00 | 1,425.00 | 1,425.00 | 2,850.00 | 260,674 |
| 2022-08-18 | 1,425.00 | 1,435.00 | 1,410.00 | 1,430.00 | 2,860.00 | 90,057 |
| 2022-08-17 | 1,440.00 | 1,460.00 | 1,425.00 | 1,440.00 | 2,880.00 | 132,593 |
| 2022-08-16 | 1,455.00 | 1,455.00 | 1,420.00 | 1,450.00 | 2,900.00 | 249,617 |
| 2022-08-15 | 722.50 | 722.50 | 722.50 | 722.50 | 1,445.00 | 0 |
| 2022-08-12 | 1,425.00 | 1,450.00 | 1,425.00 | 1,445.00 | 2,890.00 | 142,638 |
| 2022-08-11 | 1,420.00 | 1,445.00 | 1,400.00 | 1,435.00 | 2,870.00 | 211,455 |
| 2022-08-10 | 1,415.00 | 1,420.00 | 1,400.00 | 1,405.00 | 2,810.00 | 110,068 |
| 2022-08-09 | 1,450.00 | 1,475.00 | 1,410.00 | 1,420.00 | 2,840.00 | 380,714 |
| 2022-08-08 | 1,420.00 | 1,430.00 | 1,390.00 | 1,415.00 | 2,830.00 | 148,712 |
| 2022-08-05 | 1,400.00 | 1,425.00 | 1,395.00 | 1,415.00 | 2,830.00 | 173,458 |
| 2022-08-04 | 1,405.00 | 1,415.00 | 1,390.00 | 1,405.00 | 2,810.00 | 159,740 |
| 2022-08-03 | 1,385.00 | 1,415.00 | 1,360.00 | 1,400.00 | 2,800.00 | 156,006 |
| 2022-08-02 | 1,400.00 | 1,405.00 | 1,370.00 | 1,380.00 | 2,760.00 | 188,653 |
| 2022-08-01 | 1,400.00 | 1,440.00 | 1,395.00 | 1,410.00 | 2,820.00 | 234,155 |
| 2022-07-29 | 1,380.00 | 1,395.00 | 1,370.00 | 1,385.00 | 2,770.00 | 157,358 |
| 2022-07-28 | 1,370.00 | 1,395.00 | 1,360.00 | 1,380.00 | 2,760.00 | 177,257 |
| 2022-07-27 | 1,395.00 | 1,395.00 | 1,355.00 | 1,370.00 | 2,740.00 | 230,475 |
| 2022-07-26 | 1,400.00 | 1,410.00 | 1,385.00 | 1,395.00 | 2,790.00 | 120,488 |
| 2022-07-25 | 1,395.00 | 1,415.00 | 1,390.00 | 1,395.00 | 2,790.00 | 147,049 |
| 2022-07-22 | 1,430.00 | 1,485.00 | 1,385.00 | 1,420.00 | 2,840.00 | 682,357 |
| 2022-07-21 | 1,420.00 | 1,420.00 | 1,400.00 | 1,405.00 | 2,810.00 | 137,885 |
| 2022-07-20 | 1,420.00 | 1,450.00 | 1,415.00 | 1,420.00 | 2,840.00 | 185,821 |
| 2022-07-19 | 1,435.00 | 1,435.00 | 1,395.00 | 1,410.00 | 2,820.00 | 247,784 |
| 2022-07-18 | 1,435.00 | 1,460.00 | 1,420.00 | 1,425.00 | 2,850.00 | 252,445 |
| 2022-07-17 | 720.00 | 720.00 | 720.00 | 720.00 | 1,440.00 | 0 |
| 2022-07-15 | 1,520.00 | 1,530.00 | 1,410.00 | 1,440.00 | 2,880.00 | 356,513 |
| 2022-07-14 | 1,485.00 | 1,530.00 | 1,485.00 | 1,505.00 | 3,010.00 | 162,166 |
| 2022-07-13 | 1,520.00 | 1,535.00 | 1,485.00 | 1,525.00 | 3,050.00 | 199,977 |
| 2022-07-12 | 1,585.00 | 1,610.00 | 1,515.00 | 1,530.00 | 3,060.00 | 232,641 |
| 2022-07-11 | 1,620.00 | 1,620.00 | 1,555.00 | 1,585.00 | 3,170.00 | 218,669 |
| 2022-07-08 | 1,555.00 | 1,620.00 | 1,535.00 | 1,585.00 | 3,170.00 | 287,063 |
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.