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
2023-05-043,220.003,220.003,165.003,190.003,190.0048,489
2023-05-033,170.003,255.003,170.003,225.003,225.0033,817
2023-05-023,215.003,230.003,185.003,220.003,220.0023,319
2023-04-283,210.003,280.003,190.003,220.003,220.0041,914
2023-04-273,210.003,225.003,155.003,220.003,220.0028,137
2023-04-263,165.003,300.003,155.003,190.003,190.0033,515
2023-04-253,280.003,280.003,150.003,220.003,220.00100,757
2023-04-243,385.003,430.003,260.003,280.003,280.00136,063
2023-04-213,315.003,585.003,315.003,380.003,380.00595,439
2023-04-203,265.003,360.003,220.003,345.003,345.00128,419
2023-04-193,215.003,300.003,215.003,260.003,260.0032,854
2023-04-183,295.003,315.003,250.003,280.003,280.0034,061
2023-04-173,300.003,320.003,250.003,305.003,305.0053,534
2023-04-143,210.003,330.003,210.003,300.003,300.0059,151
2023-04-133,210.003,210.003,165.003,195.003,195.0053,047
2023-04-123,165.003,240.003,165.003,220.003,220.0041,604
2023-04-113,160.003,215.003,150.003,210.003,210.0024,349
2023-04-103,225.003,230.003,185.003,190.003,190.0036,756
2023-04-073,155.003,275.003,155.003,260.003,260.0015,126
2023-04-063,300.003,315.003,230.003,245.003,245.0045,453
2023-04-053,305.003,310.003,265.003,310.003,310.0027,993
2023-04-043,320.003,330.003,285.003,305.003,305.0021,995
2023-04-033,270.003,315.003,260.003,300.003,300.0035,087
2023-03-313,265.003,300.003,245.003,280.003,280.0025,748
2023-03-303,245.003,275.003,225.003,265.003,265.0023,206
2023-03-293,230.003,275.003,230.003,245.003,245.0012,396
2023-03-283,180.003,275.003,170.003,275.003,275.0015,196
2023-03-273,230.003,235.003,170.003,210.003,210.0019,168
2023-03-243,130.003,270.003,110.003,265.003,265.0031,314
2023-03-233,120.003,175.003,115.003,145.003,145.0044,659
2023-03-223,230.003,240.003,110.003,110.003,110.0048,885
2023-03-213,285.003,300.003,200.003,220.003,220.0022,521
2023-03-203,305.003,305.003,275.003,280.003,280.0011,593
2023-03-173,270.003,305.003,245.003,290.003,290.0013,055
2023-03-163,245.003,285.003,195.003,235.003,235.0021,858
2023-03-153,295.003,380.003,290.003,290.003,290.0031,072
2023-03-143,390.003,390.003,225.003,260.003,260.0053,382
2023-03-133,410.003,420.003,355.003,395.003,395.0040,792
2023-03-103,430.003,580.003,410.003,425.003,425.0046,146
2023-03-093,530.003,535.003,480.003,510.003,510.0027,839
2023-03-083,580.003,605.003,490.003,510.003,510.0050,078
2023-03-073,505.003,670.003,470.003,615.003,615.00142,715
2023-03-063,440.003,520.003,440.003,505.003,505.0027,461
2023-03-033,505.003,515.003,410.003,490.003,490.0049,179
2023-03-023,495.003,520.003,470.003,505.003,505.0022,439
2023-02-283,390.003,500.003,390.003,495.003,495.0039,658
2023-02-273,540.003,540.003,460.003,470.003,470.0036,155
2023-02-243,510.003,580.003,510.003,540.003,540.0025,966
2023-02-233,630.003,630.003,525.003,575.003,575.0026,955
2023-02-223,540.003,590.003,535.003,570.003,570.0032,101
2023-02-213,525.003,630.003,525.003,590.003,590.0047,895
2023-02-203,480.003,580.003,470.003,565.003,565.0042,127
2023-02-173,425.003,490.003,425.003,480.003,480.0025,357
2023-02-163,480.003,510.003,450.003,475.003,475.0045,470
2023-02-153,530.003,550.003,450.003,480.003,480.0068,066
2023-02-143,520.003,575.003,520.003,550.003,550.0025,906
2023-02-133,535.003,575.003,525.003,545.003,545.0045,620
2023-02-103,540.003,630.003,490.003,535.003,535.0074,206
2023-02-093,495.003,530.003,490.003,525.003,525.0024,580
2023-02-083,490.003,545.003,470.003,525.003,525.0046,512
← NewerPage 15 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.