Maniker historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-24 | 980.00 | 980.00 | 980.00 | 980.00 | 1,960.00 | 0 |
| 2022-04-22 | 1,900.00 | 2,060.00 | 1,875.00 | 1,960.00 | 3,920.00 | 5,571,022 |
| 2022-04-21 | 1,900.00 | 2,055.00 | 1,860.00 | 1,955.00 | 3,910.00 | 5,733,389 |
| 2022-04-20 | 2,020.00 | 2,165.00 | 1,855.00 | 1,905.00 | 3,810.00 | 6,975,602 |
| 2022-04-19 | 1,940.00 | 2,025.00 | 1,835.00 | 2,010.00 | 4,020.00 | 7,690,627 |
| 2022-04-18 | 1,610.00 | 2,045.00 | 1,600.00 | 1,940.00 | 3,880.00 | 20,496,870 |
| 2022-04-15 | 1,530.00 | 1,585.00 | 1,510.00 | 1,575.00 | 3,150.00 | 268,405 |
| 2022-04-14 | 1,520.00 | 1,540.00 | 1,490.00 | 1,530.00 | 3,060.00 | 151,008 |
| 2022-04-13 | 1,505.00 | 1,535.00 | 1,485.00 | 1,515.00 | 3,030.00 | 183,395 |
| 2022-04-12 | 1,565.00 | 1,565.00 | 1,485.00 | 1,505.00 | 3,010.00 | 264,183 |
| 2022-04-11 | 1,535.00 | 1,580.00 | 1,475.00 | 1,565.00 | 3,130.00 | 270,716 |
| 2022-04-08 | 1,570.00 | 1,570.00 | 1,470.00 | 1,510.00 | 3,020.00 | 254,952 |
| 2022-04-07 | 1,600.00 | 1,600.00 | 1,545.00 | 1,550.00 | 3,100.00 | 242,778 |
| 2022-04-06 | 1,575.00 | 1,615.00 | 1,545.00 | 1,600.00 | 3,200.00 | 436,960 |
| 2022-04-05 | 1,610.00 | 1,615.00 | 1,555.00 | 1,595.00 | 3,190.00 | 681,689 |
| 2022-04-04 | 1,540.00 | 1,635.00 | 1,535.00 | 1,600.00 | 3,200.00 | 1,873,315 |
| 2022-04-01 | 1,395.00 | 1,700.00 | 1,385.00 | 1,535.00 | 3,070.00 | 5,767,939 |
| 2022-03-31 | 1,390.00 | 1,430.00 | 1,385.00 | 1,395.00 | 2,790.00 | 184,578 |
| 2022-03-30 | 1,390.00 | 1,400.00 | 1,355.00 | 1,390.00 | 2,780.00 | 201,771 |
| 2022-03-29 | 1,385.00 | 1,425.00 | 1,380.00 | 1,395.00 | 2,790.00 | 257,399 |
| 2022-03-28 | 1,440.00 | 1,440.00 | 1,365.00 | 1,395.00 | 2,790.00 | 375,096 |
| 2022-03-25 | 1,405.00 | 1,440.00 | 1,380.00 | 1,415.00 | 2,830.00 | 866,355 |
| 2022-03-24 | 1,310.00 | 1,470.00 | 1,280.00 | 1,370.00 | 2,740.00 | 3,196,351 |
| 2022-03-23 | 1,305.00 | 1,325.00 | 1,290.00 | 1,305.00 | 2,610.00 | 195,501 |
| 2022-03-22 | 1,240.00 | 1,320.00 | 1,235.00 | 1,300.00 | 2,600.00 | 366,889 |
| 2022-03-21 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 2,430.00 | 0 |
| 2022-03-20 | 607.50 | 607.50 | 607.50 | 607.50 | 1,215.00 | 0 |
| 2022-03-18 | 1,200.00 | 1,220.00 | 1,180.00 | 1,215.00 | 2,430.00 | 183,211 |
| 2022-03-17 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2,560.00 | 0 |
| 2022-03-16 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2,560.00 | 0 |
| 2022-03-15 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2,560.00 | 0 |
| 2022-03-14 | 1,280.00 | 1,300.00 | 1,265.00 | 1,280.00 | 2,560.00 | 96,376 |
| 2022-03-11 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 2,510.00 | 0 |
| 2022-03-10 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 2,510.00 | 0 |
| 2022-03-09 | 627.50 | 627.50 | 627.50 | 627.50 | 1,255.00 | 0 |
| 2022-03-08 | 1,265.00 | 1,280.00 | 1,250.00 | 1,255.00 | 2,510.00 | 150,749 |
| 2022-03-07 | 1,305.00 | 1,310.00 | 1,275.00 | 1,290.00 | 2,580.00 | 120,107 |
| 2022-03-04 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,600.00 | 0 |
| 2022-03-03 | 1,320.00 | 1,320.00 | 1,290.00 | 1,300.00 | 2,600.00 | 113,994 |
| 2022-03-02 | 1,265.00 | 1,305.00 | 1,250.00 | 1,300.00 | 2,600.00 | 153,587 |
| 2022-02-28 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,500.00 | 0 |
| 2022-02-25 | 1,250.00 | 1,270.00 | 1,240.00 | 1,250.00 | 2,500.00 | 77,515 |
| 2022-02-24 | 1,295.00 | 1,300.00 | 1,230.00 | 1,240.00 | 2,480.00 | 201,122 |
| 2022-02-23 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,640.00 | 0 |
| 2022-02-22 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,640.00 | 0 |
| 2022-02-21 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,640.00 | 0 |
| 2022-02-18 | 1,270.00 | 1,325.00 | 1,265.00 | 1,320.00 | 2,640.00 | 137,772 |
| 2022-02-17 | 1,330.00 | 1,350.00 | 1,265.00 | 1,300.00 | 2,600.00 | 293,193 |
| 2022-02-16 | 1,290.00 | 1,325.00 | 1,265.00 | 1,310.00 | 2,620.00 | 212,394 |
| 2022-02-15 | 1,275.00 | 1,325.00 | 1,255.00 | 1,255.00 | 2,510.00 | 180,950 |
| 2022-02-14 | 1,280.00 | 1,295.00 | 1,245.00 | 1,285.00 | 2,570.00 | 164,292 |
| 2022-02-13 | 642.50 | 642.50 | 642.50 | 642.50 | 1,285.00 | 0 |
| 2022-02-11 | 1,300.00 | 1,310.00 | 1,255.00 | 1,285.00 | 2,570.00 | 205,350 |
| 2022-02-10 | 1,335.00 | 1,350.00 | 1,305.00 | 1,305.00 | 2,610.00 | 170,651 |
| 2022-02-09 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 2,590.00 | 0 |
| 2022-02-08 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 2,590.00 | 0 |
| 2022-02-07 | 1,260.00 | 1,295.00 | 1,240.00 | 1,295.00 | 2,590.00 | 379,285 |
| 2022-02-04 | 1,185.00 | 1,270.00 | 1,185.00 | 1,260.00 | 2,520.00 | 488,513 |
| 2022-02-03 | 1,160.00 | 1,210.00 | 1,160.00 | 1,195.00 | 2,390.00 | 197,436 |
| 2022-01-28 | 1,145.00 | 1,165.00 | 1,115.00 | 1,155.00 | 2,310.00 | 182,884 |
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.