Maniker historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 1,165.00 | 1,170.00 | 1,110.00 | 1,145.00 | 2,290.00 | 286,599 |
| 2022-01-26 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,300.00 | 0 |
| 2022-01-25 | 1,155.00 | 1,170.00 | 1,120.00 | 1,150.00 | 2,300.00 | 314,057 |
| 2022-01-24 | 1,190.00 | 1,200.00 | 1,155.00 | 1,155.00 | 2,310.00 | 253,046 |
| 2022-01-21 | 1,165.00 | 1,205.00 | 1,165.00 | 1,200.00 | 2,400.00 | 152,990 |
| 2022-01-20 | 1,165.00 | 1,185.00 | 1,140.00 | 1,165.00 | 2,330.00 | 111,173 |
| 2022-01-19 | 1,125.00 | 1,170.00 | 1,125.00 | 1,160.00 | 2,320.00 | 127,102 |
| 2022-01-18 | 1,155.00 | 1,205.00 | 1,120.00 | 1,160.00 | 2,320.00 | 181,206 |
| 2022-01-17 | 1,215.00 | 1,215.00 | 1,160.00 | 1,170.00 | 2,340.00 | 154,122 |
| 2022-01-14 | 1,235.00 | 1,235.00 | 1,210.00 | 1,215.00 | 2,430.00 | 131,203 |
| 2022-01-13 | 1,225.00 | 1,245.00 | 1,220.00 | 1,235.00 | 2,470.00 | 197,820 |
| 2022-01-12 | 1,200.00 | 1,230.00 | 1,190.00 | 1,225.00 | 2,450.00 | 134,523 |
| 2022-01-11 | 1,225.00 | 1,235.00 | 1,190.00 | 1,200.00 | 2,400.00 | 201,004 |
| 2022-01-10 | 1,260.00 | 1,270.00 | 1,205.00 | 1,225.00 | 2,450.00 | 306,888 |
| 2022-01-07 | 1,210.00 | 1,265.00 | 1,205.00 | 1,250.00 | 2,500.00 | 532,332 |
| 2022-01-06 | 1,170.00 | 1,230.00 | 1,160.00 | 1,200.00 | 2,400.00 | 648,655 |
| 2022-01-05 | 1,180.00 | 1,185.00 | 1,165.00 | 1,180.00 | 2,360.00 | 216,224 |
| 2022-01-04 | 1,185.00 | 1,185.00 | 1,165.00 | 1,180.00 | 2,360.00 | 157,372 |
| 2022-01-03 | 580.00 | 592.50 | 580.00 | 590.00 | 1,180.00 | 432,795 |
| 2021-12-30 | 1,165.00 | 1,170.00 | 1,155.00 | 1,160.00 | 2,320.00 | 159,643 |
| 2021-12-29 | 1,155.00 | 1,170.00 | 1,140.00 | 1,160.00 | 2,320.00 | 213,923 |
| 2021-12-28 | 1,160.00 | 1,165.00 | 1,140.00 | 1,150.00 | 2,300.00 | 267,497 |
| 2021-12-27 | 1,145.00 | 1,165.00 | 1,140.00 | 1,165.00 | 2,330.00 | 344,989 |
| 2021-12-24 | 1,160.00 | 1,170.00 | 1,130.00 | 1,150.00 | 2,300.00 | 549,977 |
| 2021-12-23 | 1,155.00 | 1,170.00 | 1,140.00 | 1,160.00 | 2,320.00 | 670,622 |
| 2021-12-22 | 1,210.00 | 1,215.00 | 1,150.00 | 1,165.00 | 2,330.00 | 679,755 |
| 2021-12-21 | 1,145.00 | 1,220.00 | 1,140.00 | 1,200.00 | 2,400.00 | 4,846,209 |
| 2021-12-20 | 1,445.00 | 1,450.00 | 1,410.00 | 1,420.00 | 2,840.00 | 31,251 |
| 2021-12-17 | 1,450.00 | 1,470.00 | 1,425.00 | 1,445.00 | 2,890.00 | 27,320 |
| 2021-12-16 | 1,480.00 | 1,490.00 | 1,400.00 | 1,450.00 | 2,900.00 | 53,757 |
| 2021-12-15 | 1,495.00 | 1,495.00 | 1,460.00 | 1,460.00 | 2,920.00 | 33,615 |
| 2021-12-14 | 1,500.00 | 1,500.00 | 1,470.00 | 1,480.00 | 2,960.00 | 33,613 |
| 2021-12-13 | 1,490.00 | 1,510.00 | 1,480.00 | 1,490.00 | 2,980.00 | 52,252 |
| 2021-12-10 | 1,460.00 | 1,485.00 | 1,450.00 | 1,480.00 | 2,960.00 | 38,846 |
| 2021-12-09 | 1,490.00 | 1,500.00 | 1,460.00 | 1,470.00 | 2,940.00 | 44,258 |
| 2021-12-08 | 1,545.00 | 1,545.00 | 1,470.00 | 1,475.00 | 2,950.00 | 75,699 |
| 2021-12-07 | 1,480.00 | 1,490.00 | 1,460.00 | 1,475.00 | 2,950.00 | 46,440 |
| 2021-12-06 | 1,450.00 | 1,490.00 | 1,435.00 | 1,475.00 | 2,950.00 | 95,048 |
| 2021-12-05 | 720.00 | 720.00 | 720.00 | 720.00 | 1,440.00 | 0 |
| 2021-12-03 | 1,455.00 | 1,455.00 | 1,400.00 | 1,440.00 | 2,880.00 | 142,947 |
| 2021-12-02 | 1,390.00 | 1,480.00 | 1,390.00 | 1,445.00 | 2,890.00 | 144,210 |
| 2021-12-01 | 1,380.00 | 1,410.00 | 1,360.00 | 1,390.00 | 2,780.00 | 91,054 |
| 2021-11-30 | 1,490.00 | 1,495.00 | 1,385.00 | 1,400.00 | 2,800.00 | 237,797 |
| 2021-11-29 | 1,570.00 | 1,570.00 | 1,475.00 | 1,490.00 | 2,980.00 | 176,144 |
| 2021-11-26 | 1,640.00 | 1,650.00 | 1,565.00 | 1,575.00 | 3,150.00 | 95,078 |
| 2021-11-25 | 1,640.00 | 1,660.00 | 1,625.00 | 1,640.00 | 3,280.00 | 67,820 |
| 2021-11-24 | 1,625.00 | 1,670.00 | 1,620.00 | 1,650.00 | 3,300.00 | 120,677 |
| 2021-11-23 | 1,620.00 | 1,630.00 | 1,595.00 | 1,630.00 | 3,260.00 | 92,149 |
| 2021-11-22 | 1,610.00 | 1,625.00 | 1,590.00 | 1,595.00 | 3,190.00 | 103,233 |
| 2021-11-19 | 1,630.00 | 1,665.00 | 1,590.00 | 1,605.00 | 3,210.00 | 89,949 |
| 2021-11-18 | 1,645.00 | 1,655.00 | 1,590.00 | 1,630.00 | 3,260.00 | 188,453 |
| 2021-11-17 | 1,705.00 | 1,720.00 | 1,645.00 | 1,660.00 | 3,320.00 | 141,239 |
| 2021-11-16 | 1,740.00 | 1,750.00 | 1,695.00 | 1,720.00 | 3,440.00 | 63,688 |
| 2021-11-15 | 1,755.00 | 1,755.00 | 1,725.00 | 1,740.00 | 3,480.00 | 98,630 |
| 2021-11-12 | 1,690.00 | 1,770.00 | 1,690.00 | 1,725.00 | 3,450.00 | 98,221 |
| 2021-11-11 | 1,735.00 | 1,760.00 | 1,690.00 | 1,690.00 | 3,380.00 | 73,072 |
| 2021-11-10 | 1,745.00 | 1,750.00 | 1,700.00 | 1,735.00 | 3,470.00 | 89,955 |
| 2021-11-09 | 1,705.00 | 1,765.00 | 1,705.00 | 1,745.00 | 3,490.00 | 138,232 |
| 2021-11-08 | 1,815.00 | 1,820.00 | 1,685.00 | 1,705.00 | 3,410.00 | 295,466 |
| 2021-11-05 | 1,905.00 | 1,960.00 | 1,805.00 | 1,815.00 | 3,630.00 | 436,759 |
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.