Maniker historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 921.00 | 934.00 | 921.00 | 923.00 | 1,846.00 | 67,966 |
| 2024-10-28 | 916.00 | 922.00 | 912.00 | 921.00 | 1,842.00 | 77,324 |
| 2024-10-25 | 918.00 | 927.00 | 913.00 | 916.00 | 1,832.00 | 84,697 |
| 2024-10-24 | 921.00 | 924.00 | 917.00 | 919.00 | 1,838.00 | 65,998 |
| 2024-10-23 | 929.00 | 930.00 | 915.00 | 926.00 | 1,852.00 | 123,676 |
| 2024-10-22 | 944.00 | 947.00 | 925.00 | 929.00 | 1,858.00 | 199,678 |
| 2024-10-21 | 950.00 | 953.00 | 942.00 | 949.00 | 1,898.00 | 123,019 |
| 2024-10-18 | 957.00 | 959.00 | 944.00 | 944.00 | 1,888.00 | 278,681 |
| 2024-10-17 | 953.00 | 970.00 | 942.00 | 952.00 | 1,904.00 | 347,550 |
| 2024-10-16 | 1,030.00 | 1,220.00 | 950.00 | 951.00 | 1,902.00 | 7,809,843 |
| 2024-10-15 | 941.00 | 945.00 | 938.00 | 943.00 | 1,886.00 | 137,407 |
| 2024-10-14 | 945.00 | 946.00 | 937.00 | 941.00 | 1,882.00 | 33,222 |
| 2024-10-11 | 954.00 | 955.00 | 938.00 | 941.00 | 1,882.00 | 75,720 |
| 2024-10-10 | 948.00 | 959.00 | 945.00 | 951.00 | 1,902.00 | 27,868 |
| 2024-10-08 | 953.00 | 1,048.00 | 947.00 | 948.00 | 1,896.00 | 261,618 |
| 2024-10-07 | 950.00 | 954.00 | 943.00 | 953.00 | 1,906.00 | 33,454 |
| 2024-10-04 | 956.00 | 956.00 | 948.00 | 951.00 | 1,902.00 | 13,802 |
| 2024-10-02 | 960.00 | 960.00 | 948.00 | 953.00 | 1,906.00 | 40,073 |
| 2024-09-30 | 970.00 | 997.00 | 955.00 | 960.00 | 1,920.00 | 44,474 |
| 2024-09-27 | 949.00 | 979.00 | 947.00 | 975.00 | 1,950.00 | 82,090 |
| 2024-09-26 | 946.00 | 951.00 | 944.00 | 949.00 | 1,898.00 | 46,752 |
| 2024-09-25 | 945.00 | 956.00 | 944.00 | 947.00 | 1,894.00 | 33,219 |
| 2024-09-24 | 938.00 | 945.00 | 935.00 | 944.00 | 1,888.00 | 18,040 |
| 2024-09-23 | 950.00 | 957.00 | 928.00 | 938.00 | 1,876.00 | 43,965 |
| 2024-09-20 | 960.00 | 980.00 | 946.00 | 950.00 | 1,900.00 | 92,959 |
| 2024-09-19 | 968.00 | 968.00 | 946.00 | 950.00 | 1,900.00 | 21,644 |
| 2024-09-13 | 944.00 | 955.00 | 941.00 | 954.00 | 1,908.00 | 38,916 |
| 2024-09-12 | 939.00 | 943.00 | 932.00 | 940.00 | 1,880.00 | 27,804 |
| 2024-09-11 | 944.00 | 956.00 | 935.00 | 935.00 | 1,870.00 | 31,978 |
| 2024-09-10 | 937.00 | 950.00 | 936.00 | 944.00 | 1,888.00 | 30,381 |
| 2024-09-09 | 947.00 | 948.00 | 930.00 | 939.00 | 1,878.00 | 52,094 |
| 2024-09-06 | 984.00 | 984.00 | 948.00 | 949.00 | 1,898.00 | 88,521 |
| 2024-09-05 | 993.00 | 995.00 | 978.00 | 980.00 | 1,960.00 | 87,601 |
| 2024-09-04 | 1,000.00 | 1,001.00 | 983.00 | 993.00 | 1,986.00 | 111,195 |
| 2024-09-03 | 1,002.00 | 1,008.00 | 1,000.00 | 1,004.00 | 2,008.00 | 48,401 |
| 2024-09-02 | 1,015.00 | 1,017.00 | 1,000.00 | 1,009.00 | 2,018.00 | 46,156 |
| 2024-08-30 | 1,010.00 | 1,020.00 | 1,010.00 | 1,015.00 | 2,030.00 | 18,863 |
| 2024-08-29 | 1,007.00 | 1,014.00 | 1,003.00 | 1,008.00 | 2,016.00 | 58,307 |
| 2024-08-28 | 1,006.00 | 1,009.00 | 1,003.00 | 1,007.00 | 2,014.00 | 36,974 |
| 2024-08-27 | 1,008.00 | 1,010.00 | 1,002.00 | 1,003.00 | 2,006.00 | 58,892 |
| 2024-08-26 | 1,014.00 | 1,014.00 | 1,007.00 | 1,008.00 | 2,016.00 | 21,274 |
| 2024-08-23 | 1,010.00 | 1,015.00 | 1,002.00 | 1,014.00 | 2,028.00 | 44,953 |
| 2024-08-22 | 1,015.00 | 1,018.00 | 1,005.00 | 1,011.00 | 2,022.00 | 50,088 |
| 2024-08-21 | 1,024.00 | 1,024.00 | 1,015.00 | 1,017.00 | 2,034.00 | 34,951 |
| 2024-08-20 | 1,022.00 | 1,025.00 | 1,010.00 | 1,024.00 | 2,048.00 | 40,200 |
| 2024-08-19 | 1,012.00 | 1,024.00 | 1,012.00 | 1,017.00 | 2,034.00 | 37,156 |
| 2024-08-16 | 1,046.00 | 1,046.00 | 1,010.00 | 1,024.00 | 2,048.00 | 148,206 |
| 2024-08-14 | 1,051.00 | 1,056.00 | 1,030.00 | 1,037.00 | 2,074.00 | 190,104 |
| 2024-08-13 | 1,050.00 | 1,057.00 | 1,033.00 | 1,051.00 | 2,102.00 | 56,643 |
| 2024-08-12 | 1,061.00 | 1,061.00 | 1,030.00 | 1,050.00 | 2,100.00 | 40,137 |
| 2024-08-09 | 1,017.00 | 1,043.00 | 1,017.00 | 1,043.00 | 2,086.00 | 42,705 |
| 2024-08-08 | 1,035.00 | 1,041.00 | 1,019.00 | 1,028.00 | 2,056.00 | 45,787 |
| 2024-08-07 | 1,035.00 | 1,055.00 | 1,033.00 | 1,041.00 | 2,082.00 | 56,525 |
| 2024-08-06 | 1,003.00 | 1,049.00 | 1,003.00 | 1,040.00 | 2,080.00 | 138,105 |
| 2024-08-05 | 1,010.00 | 1,043.00 | 1,000.00 | 1,039.00 | 2,078.00 | 401,994 |
| 2024-08-02 | 1,054.00 | 1,064.00 | 1,040.00 | 1,043.00 | 2,086.00 | 144,276 |
| 2024-08-01 | 1,069.00 | 1,078.00 | 1,065.00 | 1,072.00 | 2,144.00 | 34,949 |
| 2024-07-31 | 1,042.00 | 1,071.00 | 1,042.00 | 1,068.00 | 2,136.00 | 90,837 |
| 2024-07-30 | 1,070.00 | 1,070.00 | 1,047.00 | 1,051.00 | 2,102.00 | 145,129 |
| 2024-07-29 | 1,078.00 | 1,091.00 | 1,069.00 | 1,073.00 | 2,146.00 | 40,045 |
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.