Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 195500.KQ stock page

Maniker F & G Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-013,460.003,460.003,355.003,440.003,440.0094,166
2023-07-313,315.003,420.003,315.003,390.003,390.0080,053
2023-07-283,260.003,395.003,200.003,335.003,335.0079,053
2023-07-273,115.003,335.003,110.003,260.003,260.00130,950
2023-07-263,270.003,270.003,060.003,170.003,170.00382,300
2023-07-253,390.003,445.003,270.003,270.003,270.00200,147
2023-07-243,440.003,470.003,325.003,375.003,375.00220,820
2023-07-213,540.003,600.003,450.003,465.003,465.00372,580
2023-07-203,760.003,790.003,570.003,590.003,590.00464,954
2023-07-194,200.004,400.003,700.003,750.003,750.004,873,782
2023-07-183,765.004,500.003,760.004,125.004,125.009,709,099
2023-07-173,885.003,885.003,720.003,720.003,720.00158,181
2023-07-143,815.004,090.003,690.003,880.003,880.00260,520
2023-07-133,900.003,995.003,805.003,805.003,805.00144,755
2023-07-123,895.003,935.003,815.003,850.003,850.00140,417
2023-07-113,995.004,050.003,850.003,905.003,905.00237,231
2023-07-104,180.004,235.003,990.003,995.003,995.00358,947
2023-07-074,230.004,365.004,230.004,260.004,260.00212,318
2023-07-064,235.004,320.004,100.004,285.004,285.00368,836
2023-07-054,465.004,485.004,235.004,235.004,235.00859,838
2023-07-044,245.004,695.004,205.004,695.004,695.001,319,280
2023-07-034,270.004,320.004,215.004,250.004,250.00240,110
2023-06-303,955.004,345.003,955.004,270.004,270.00562,368
2023-06-294,360.004,460.003,925.004,035.004,035.00925,261
2023-06-284,535.004,580.004,350.004,350.004,350.00364,406
2023-06-274,520.004,645.004,465.004,535.004,535.00532,771
2023-06-264,515.004,610.004,400.004,545.004,545.00433,051
2023-06-234,360.004,565.004,330.004,565.004,565.00654,498
2023-06-224,275.004,470.004,275.004,310.004,310.00440,927
2023-06-214,350.004,425.004,255.004,275.004,275.00296,050
2023-06-204,505.004,565.004,325.004,405.004,405.00523,508
2023-06-194,550.004,600.004,355.004,520.004,520.00628,891
2023-06-164,460.004,650.004,415.004,575.004,575.001,264,086
2023-06-154,440.004,775.004,420.004,505.004,505.002,339,626
2023-06-144,485.005,020.004,280.004,715.004,715.008,987,571
2023-06-134,735.004,920.004,360.004,425.004,425.003,885,020
2023-06-124,370.004,745.004,225.004,310.004,310.004,690,089
2023-06-094,130.004,270.004,030.004,085.004,085.00862,328
2023-06-084,210.004,335.004,150.004,150.004,150.001,139,494
2023-06-073,935.004,780.003,880.004,290.004,290.0015,226,630
2023-06-053,800.003,895.003,790.003,855.003,855.00149,813
2023-06-023,775.003,885.003,720.003,830.003,830.00208,793
2023-06-013,800.003,835.003,755.003,780.003,780.00149,049
2023-05-313,780.003,955.003,720.003,750.003,750.00473,228
2023-05-303,860.003,860.003,675.003,700.003,700.00386,297
2023-05-264,010.004,010.003,795.003,800.003,800.00707,588
2023-05-254,060.004,075.003,930.003,965.003,965.00477,650
2023-05-243,865.004,365.003,865.004,035.004,035.005,155,748
2023-05-233,920.004,075.003,845.003,855.003,855.001,230,926
2023-05-223,835.004,485.003,830.003,985.003,985.0014,205,140
2023-05-193,765.003,850.003,725.003,735.003,735.00481,930
2023-05-183,770.003,860.003,700.003,820.003,820.00637,004
2023-05-174,180.004,380.003,765.003,810.003,810.004,413,079
2023-05-163,515.004,385.003,485.003,900.003,900.0010,272,170
2023-05-153,580.003,695.003,500.003,555.003,555.00783,317
2023-05-123,375.003,850.003,345.003,850.003,850.001,486,192
2023-05-113,260.003,580.003,260.003,405.003,405.001,103,150
2023-05-103,305.003,305.003,240.003,250.003,250.0017,233
2023-05-093,265.003,365.003,250.003,285.003,285.0059,508
2023-05-083,195.003,305.003,195.003,275.003,275.0041,056
← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.