See inside every stock. Pro
WatchlistPro
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%WTI99.22▲ 2.13%
← 195500.KQ stock page

Maniker F & G Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,990.004,020.003,840.003,860.003,860.00156,966
2022-11-103,750.004,035.003,705.003,920.003,920.00322,520
2022-11-093,840.003,860.003,765.003,790.003,790.00100,994
2022-11-083,870.003,870.003,720.003,840.003,840.00178,731
2022-11-073,715.003,820.003,680.003,770.003,770.00335,080
2022-11-043,220.003,820.003,220.003,705.003,705.002,814,864
2022-11-033,100.003,230.003,100.003,220.003,220.0026,203
2022-11-023,155.003,225.003,150.003,175.003,175.0041,159
2022-11-013,175.003,200.003,130.003,170.003,170.0020,070
2022-10-313,100.003,180.003,070.003,140.003,140.0048,942
2022-10-283,070.003,100.003,025.003,070.003,070.0016,960
2022-10-273,050.003,095.003,040.003,065.003,065.0013,622
2022-10-263,090.003,160.003,050.003,050.003,050.0034,114
2022-10-253,055.003,165.003,055.003,085.003,085.0019,073
2022-10-243,200.003,200.003,085.003,085.003,085.0029,022
2022-10-213,070.003,220.003,065.003,085.003,085.0032,832
2022-10-203,160.003,275.003,060.003,105.003,105.0028,109
2022-10-193,220.003,250.003,155.003,175.003,175.0019,057
2022-10-183,250.003,275.003,105.003,220.003,220.0055,572
2022-10-173,245.003,245.003,090.003,205.003,205.0019,120
2022-10-142,980.003,300.002,980.003,200.003,200.00210,963
2022-10-133,025.003,060.002,930.002,940.002,940.0068,854
2022-10-123,015.003,110.003,000.003,080.003,080.0026,719
2022-10-113,250.003,250.003,045.003,090.003,090.0044,349
2022-10-073,205.003,305.003,180.003,255.003,255.0024,665
2022-10-063,115.003,235.003,085.003,200.003,200.0026,054
2022-10-053,165.003,270.003,100.003,115.003,115.0037,563
2022-10-043,160.003,210.003,110.003,160.003,160.0035,026
2022-09-302,975.003,175.002,975.003,155.003,155.0055,348
2022-09-293,100.003,615.003,065.003,065.003,065.00251,613
2022-09-283,095.003,340.003,005.003,065.003,065.00127,474
2022-09-273,380.003,425.003,215.003,285.003,285.0079,669
2022-09-263,495.003,520.003,330.003,455.003,455.0088,240
2022-09-233,600.003,890.003,540.003,585.003,585.0063,311
2022-09-223,550.003,980.003,480.003,615.003,615.00334,253
2022-09-213,495.003,605.003,495.003,550.003,550.0026,160
2022-09-203,470.003,590.003,470.003,555.003,555.0031,155
2022-09-193,635.003,725.003,475.003,475.003,475.0077,675
2022-09-163,690.003,735.003,650.003,655.003,655.0058,004
2022-09-153,735.003,790.003,725.003,775.003,775.0025,616
2022-09-143,630.003,740.003,630.003,735.003,735.0018,983
2022-09-133,690.003,755.003,690.003,755.003,755.0033,194
2022-09-083,680.003,765.003,680.003,690.003,690.0018,522
2022-09-073,805.003,845.003,655.003,680.003,680.0045,711
2022-09-063,825.003,855.003,765.003,765.003,765.0044,537
2022-09-053,895.003,950.003,770.003,805.003,805.0067,700
2022-09-023,950.003,995.003,915.003,920.003,920.0038,473
2022-09-013,970.004,080.003,960.003,960.003,960.0045,897
2022-08-313,965.004,020.003,965.004,000.004,000.0023,190
2022-08-303,925.004,030.003,925.004,015.004,015.0036,662
2022-08-294,010.004,030.003,910.003,975.003,975.0050,782
2022-08-264,090.004,180.004,065.004,080.004,080.0049,397
2022-08-254,055.004,170.004,055.004,120.004,120.00106,299
2022-08-243,980.004,080.003,905.004,015.004,015.0059,750
2022-08-234,005.004,140.004,005.004,030.004,030.00153,035
2022-08-223,975.004,080.003,945.003,995.003,995.00110,560
2022-08-194,050.004,165.003,990.004,000.004,000.00142,674
2022-08-183,980.004,030.003,970.003,985.003,985.0057,739
2022-08-174,145.004,150.003,985.004,015.004,015.00254,760
2022-08-164,120.004,350.004,090.004,190.004,190.001,033,761
← NewerPage 17 of 21 · 1,228 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.