Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 195500.KQ stock page

Maniker F & G Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,490.003,545.003,470.003,525.003,525.0046,512
2023-02-073,480.003,540.003,460.003,490.003,490.0050,632
2023-02-063,420.003,505.003,395.003,480.003,480.0056,198
2023-02-033,370.003,450.003,370.003,435.003,435.0052,489
2023-02-023,370.003,385.003,340.003,370.003,370.0034,124
2023-02-013,360.003,395.003,345.003,350.003,350.0032,128
2023-01-313,370.003,390.003,330.003,360.003,360.0079,963
2023-01-303,380.003,400.003,350.003,370.003,370.0027,032
2023-01-273,365.003,390.003,360.003,380.003,380.0026,621
2023-01-263,345.003,380.003,300.003,360.003,360.0031,359
2023-01-253,405.003,405.003,315.003,345.003,345.0016,175
2023-01-203,300.003,355.003,300.003,340.003,340.0012,676
2023-01-193,320.003,355.003,300.003,300.003,300.0022,922
2023-01-183,340.003,400.003,310.003,335.003,335.0011,713
2023-01-173,385.003,420.003,305.003,340.003,340.0053,165
2023-01-163,315.003,390.003,290.003,385.003,385.0086,725
2023-01-133,295.003,345.003,290.003,315.003,315.0044,221
2023-01-123,270.003,345.003,230.003,305.003,305.0098,747
2023-01-113,225.003,255.003,220.003,250.003,250.0019,463
2023-01-103,230.003,255.003,195.003,215.003,215.0034,769
2023-01-093,210.003,260.003,200.003,210.003,210.0026,356
2023-01-063,135.003,220.003,135.003,210.003,210.0016,231
2023-01-053,120.003,220.003,110.003,185.003,185.0029,888
2023-01-043,015.003,145.003,015.003,120.003,120.0021,691
2023-01-032,940.003,105.002,940.003,050.003,050.0066,041
2023-01-023,010.003,065.002,970.002,985.002,985.0043,848
2022-12-292,995.003,290.002,995.003,005.003,005.00110,215
2022-12-283,195.003,195.002,980.002,980.002,980.0050,956
2022-12-273,065.003,275.003,060.003,135.003,135.0042,606
2022-12-263,165.003,190.003,095.003,100.003,100.0066,112
2022-12-233,210.003,240.003,165.003,165.003,165.0049,535
2022-12-223,265.003,295.003,250.003,250.003,250.0023,096
2022-12-213,205.003,270.003,205.003,265.003,265.0022,115
2022-12-203,285.003,285.003,225.003,230.003,230.0031,013
2022-12-193,250.003,300.003,230.003,265.003,265.0029,157
2022-12-163,290.003,300.003,215.003,265.003,265.0025,543
2022-12-153,315.003,360.003,300.003,300.003,300.0028,487
2022-12-143,270.003,325.003,180.003,315.003,315.0055,375
2022-12-133,370.003,425.003,275.003,280.003,280.0057,064
2022-12-123,305.003,325.003,270.003,300.003,300.0036,110
2022-12-093,275.003,330.003,270.003,325.003,325.0045,444
2022-12-083,285.003,365.003,270.003,270.003,270.0050,943
2022-12-073,270.003,375.003,260.003,305.003,305.0049,289
2022-12-063,360.003,405.003,330.003,330.003,330.0095,631
2022-12-053,460.003,590.003,385.003,385.003,385.00254,759
2022-12-023,480.003,480.003,415.003,420.003,420.0079,207
2022-12-013,420.003,480.003,415.003,460.003,460.00108,887
2022-11-303,385.003,410.003,375.003,405.003,405.0083,431
2022-11-293,500.003,545.003,365.003,380.003,380.00479,385
2022-11-283,675.003,680.003,545.003,570.003,570.00185,984
2022-11-253,745.003,835.003,560.003,590.003,590.00465,729
2022-11-243,935.004,005.003,705.003,725.003,725.00736,777
2022-11-234,065.004,065.003,855.004,020.004,020.00470,725
2022-11-223,945.004,085.003,705.004,085.004,085.00557,240
2022-11-214,450.004,500.003,945.003,945.003,945.002,163,282
2022-11-183,960.004,270.003,960.004,200.004,200.001,196,201
2022-11-174,075.004,235.003,910.003,980.003,980.00374,689
2022-11-164,020.004,125.003,980.004,075.004,075.00256,450
2022-11-153,995.004,030.003,920.004,010.004,010.00145,840
2022-11-143,925.004,150.003,890.003,990.003,990.00520,392
← NewerPage 16 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.