Maniker historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 1,515.00 | 1,550.00 | 1,510.00 | 1,550.00 | 3,100.00 | 141,400 |
| 2022-07-06 | 1,555.00 | 1,560.00 | 1,485.00 | 1,510.00 | 3,020.00 | 169,544 |
| 2022-07-05 | 1,500.00 | 1,555.00 | 1,500.00 | 1,550.00 | 3,100.00 | 189,756 |
| 2022-07-04 | 1,500.00 | 1,550.00 | 1,455.00 | 1,505.00 | 3,010.00 | 219,976 |
| 2022-07-03 | 757.50 | 757.50 | 757.50 | 757.50 | 1,515.00 | 0 |
| 2022-07-01 | 1,575.00 | 1,600.00 | 1,500.00 | 1,515.00 | 3,030.00 | 204,412 |
| 2022-06-30 | 1,635.00 | 1,640.00 | 1,570.00 | 1,575.00 | 3,150.00 | 176,981 |
| 2022-06-29 | 1,595.00 | 1,640.00 | 1,575.00 | 1,635.00 | 3,270.00 | 190,164 |
| 2022-06-28 | 1,625.00 | 1,650.00 | 1,585.00 | 1,615.00 | 3,230.00 | 225,947 |
| 2022-06-27 | 1,555.00 | 1,650.00 | 1,550.00 | 1,625.00 | 3,250.00 | 379,884 |
| 2022-06-24 | 1,450.00 | 1,560.00 | 1,450.00 | 1,550.00 | 3,100.00 | 317,101 |
| 2022-06-23 | 1,545.00 | 1,590.00 | 1,465.00 | 1,490.00 | 2,980.00 | 502,229 |
| 2022-06-22 | 1,660.00 | 1,700.00 | 1,580.00 | 1,595.00 | 3,190.00 | 488,624 |
| 2022-06-21 | 1,635.00 | 1,675.00 | 1,590.00 | 1,660.00 | 3,320.00 | 316,207 |
| 2022-06-20 | 1,700.00 | 1,725.00 | 1,535.00 | 1,635.00 | 3,270.00 | 657,089 |
| 2022-06-17 | 1,730.00 | 1,790.00 | 1,675.00 | 1,705.00 | 3,410.00 | 485,399 |
| 2022-06-16 | 1,745.00 | 1,835.00 | 1,725.00 | 1,765.00 | 3,530.00 | 699,871 |
| 2022-06-15 | 1,805.00 | 1,855.00 | 1,705.00 | 1,720.00 | 3,440.00 | 749,555 |
| 2022-06-14 | 1,855.00 | 1,865.00 | 1,790.00 | 1,805.00 | 3,610.00 | 646,759 |
| 2022-06-13 | 1,825.00 | 1,950.00 | 1,790.00 | 1,915.00 | 3,830.00 | 1,451,586 |
| 2022-06-12 | 932.50 | 932.50 | 932.50 | 932.50 | 1,865.00 | 0 |
| 2022-06-10 | 1,850.00 | 1,905.00 | 1,815.00 | 1,865.00 | 3,730.00 | 478,500 |
| 2022-06-09 | 1,935.00 | 1,945.00 | 1,830.00 | 1,870.00 | 3,740.00 | 745,588 |
| 2022-06-08 | 1,990.00 | 2,005.00 | 1,920.00 | 1,955.00 | 3,910.00 | 481,023 |
| 2022-06-07 | 2,010.00 | 2,050.00 | 1,995.00 | 2,010.00 | 4,020.00 | 651,642 |
| 2022-06-06 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 2,010.00 | 0 |
| 2022-06-03 | 2,060.00 | 2,065.00 | 2,000.00 | 2,010.00 | 4,020.00 | 670,573 |
| 2022-06-02 | 2,005.00 | 2,095.00 | 1,990.00 | 2,050.00 | 4,100.00 | 1,750,082 |
| 2022-06-01 | 1,037.50 | 1,037.50 | 1,037.50 | 1,037.50 | 2,075.00 | 0 |
| 2022-05-31 | 2,130.00 | 2,135.00 | 2,020.00 | 2,075.00 | 4,150.00 | 1,972,469 |
| 2022-05-30 | 2,055.00 | 2,200.00 | 2,000.00 | 2,115.00 | 4,230.00 | 5,041,107 |
| 2022-05-29 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | 2,025.00 | 0 |
| 2022-05-27 | 2,030.00 | 2,110.00 | 1,965.00 | 2,025.00 | 4,050.00 | 4,640,062 |
| 2022-05-26 | 2,000.00 | 2,015.00 | 1,930.00 | 1,960.00 | 3,920.00 | 1,622,202 |
| 2022-05-25 | 2,115.00 | 2,265.00 | 1,990.00 | 2,040.00 | 4,080.00 | 10,398,309 |
| 2022-05-24 | 1,880.00 | 2,255.00 | 1,870.00 | 1,975.00 | 3,950.00 | 20,061,987 |
| 2022-05-23 | 1,805.00 | 1,805.00 | 1,710.00 | 1,735.00 | 3,470.00 | 519,352 |
| 2022-05-22 | 907.50 | 907.50 | 907.50 | 907.50 | 1,815.00 | 0 |
| 2022-05-20 | 1,790.00 | 1,850.00 | 1,770.00 | 1,815.00 | 3,630.00 | 818,819 |
| 2022-05-19 | 1,750.00 | 1,825.00 | 1,750.00 | 1,790.00 | 3,580.00 | 455,559 |
| 2022-05-18 | 1,800.00 | 1,835.00 | 1,750.00 | 1,805.00 | 3,610.00 | 745,428 |
| 2022-05-17 | 1,835.00 | 1,840.00 | 1,780.00 | 1,800.00 | 3,600.00 | 820,826 |
| 2022-05-16 | 1,720.00 | 1,940.00 | 1,720.00 | 1,895.00 | 3,790.00 | 2,596,842 |
| 2022-05-15 | 857.50 | 857.50 | 857.50 | 857.50 | 1,715.00 | 0 |
| 2022-05-13 | 1,760.00 | 1,790.00 | 1,680.00 | 1,715.00 | 3,430.00 | 727,272 |
| 2022-05-12 | 1,870.00 | 1,910.00 | 1,695.00 | 1,735.00 | 3,470.00 | 1,130,433 |
| 2022-05-11 | 1,935.00 | 1,950.00 | 1,805.00 | 1,870.00 | 3,740.00 | 961,119 |
| 2022-05-10 | 1,930.00 | 1,990.00 | 1,820.00 | 1,915.00 | 3,830.00 | 1,251,842 |
| 2022-05-09 | 1,007.50 | 1,057.50 | 962.50 | 967.50 | 1,935.00 | 7,232,890 |
| 2022-05-06 | 1,970.00 | 2,025.00 | 1,865.00 | 1,900.00 | 3,800.00 | 1,431,558 |
| 2022-05-05 | 992.50 | 992.50 | 992.50 | 992.50 | 1,985.00 | 0 |
| 2022-05-04 | 2,135.00 | 2,135.00 | 1,970.00 | 1,985.00 | 3,970.00 | 1,816,407 |
| 2022-05-03 | 2,500.00 | 2,500.00 | 2,115.00 | 2,140.00 | 4,280.00 | 7,317,213 |
| 2022-05-02 | 2,015.00 | 2,180.00 | 2,015.00 | 2,180.00 | 4,360.00 | 1,963,266 |
| 2022-05-01 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 2,020.00 | 0 |
| 2022-04-29 | 2,015.00 | 2,020.00 | 1,950.00 | 2,020.00 | 4,040.00 | 901,271 |
| 2022-04-28 | 2,065.00 | 2,065.00 | 2,000.00 | 2,015.00 | 4,030.00 | 1,563,711 |
| 2022-04-27 | 2,415.00 | 2,740.00 | 2,120.00 | 2,200.00 | 4,400.00 | 32,991,521 |
| 2022-04-26 | 2,045.00 | 2,140.00 | 1,955.00 | 2,110.00 | 4,220.00 | 4,604,520 |
| 2022-04-25 | 2,010.00 | 2,180.00 | 1,990.00 | 2,030.00 | 4,060.00 | 7,771,326 |
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.