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%WTI99.54▲ 2.46%
← 195500.KQ stock page

Maniker F & G Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-124,110.004,150.004,105.004,130.004,130.0068,136
2022-08-114,100.004,200.004,070.004,110.004,110.00160,160
2022-08-104,120.004,155.004,060.004,070.004,070.0076,362
2022-08-094,200.004,220.004,095.004,165.004,165.00106,920
2022-08-084,115.004,155.004,060.004,115.004,115.0058,424
2022-08-054,105.004,195.004,100.004,120.004,120.00194,903
2022-08-044,080.004,180.004,080.004,100.004,100.0088,021
2022-08-033,955.004,165.003,955.004,085.004,085.00271,184
2022-08-023,960.004,085.003,960.003,975.003,975.0091,120
2022-08-014,040.004,040.003,970.003,990.003,990.0053,483
2022-07-294,010.004,015.003,965.003,995.003,995.0039,267
2022-07-283,985.004,050.003,980.003,995.003,995.0090,238
2022-07-273,960.004,065.003,960.004,015.004,015.00141,306
2022-07-263,955.004,030.003,955.004,000.004,000.00106,215
2022-07-253,980.004,040.003,935.004,005.004,005.00193,657
2022-07-223,935.004,480.003,875.004,070.004,070.001,860,249
2022-07-213,900.003,940.003,795.003,935.003,935.0037,920
2022-07-203,830.003,915.003,830.003,860.003,860.0075,024
2022-07-193,760.003,855.003,760.003,830.003,830.0066,797
2022-07-183,835.003,850.003,760.003,820.003,820.0039,281
2022-07-154,030.004,030.003,790.003,800.003,800.0090,972
2022-07-143,905.004,050.003,870.003,915.003,915.0081,137
2022-07-133,910.003,960.003,825.003,900.003,900.0042,884
2022-07-123,900.003,970.003,815.003,920.003,920.00131,745
2022-07-113,910.003,990.003,855.003,940.003,940.0084,704
2022-07-083,835.003,930.003,835.003,915.003,915.0063,521
2022-07-073,700.003,905.003,700.003,825.003,825.0086,228
2022-07-063,735.003,780.003,650.003,700.003,700.0041,454
2022-07-053,525.003,745.003,525.003,735.003,735.0070,208
2022-07-043,585.003,725.003,450.003,525.003,525.0093,338
2022-07-013,755.003,800.003,570.003,600.003,600.0078,945
2022-06-303,915.003,925.003,750.003,750.003,750.0088,482
2022-06-293,800.003,925.003,775.003,915.003,915.0074,537
2022-06-283,785.003,885.003,740.003,840.003,840.00107,099
2022-06-273,620.003,835.003,605.003,830.003,830.00100,771
2022-06-243,430.003,700.003,430.003,600.003,600.00238,329
2022-06-233,830.003,915.003,490.003,500.003,500.00365,993
2022-06-224,140.004,270.003,800.003,865.003,865.00228,672
2022-06-214,130.004,250.004,110.004,160.004,160.00153,853
2022-06-204,360.004,465.004,050.004,175.004,175.00211,398
2022-06-174,485.004,570.004,360.004,400.004,400.00138,065
2022-06-164,480.004,800.004,450.004,505.004,505.00274,724
2022-06-154,630.004,800.004,435.004,480.004,480.00364,950
2022-06-144,860.004,980.004,610.004,700.004,700.00291,954
2022-06-134,900.005,270.004,825.005,000.005,000.00640,260
2022-06-104,880.005,070.004,880.004,945.004,945.0091,790
2022-06-095,110.005,130.004,960.004,970.004,970.00137,693
2022-06-085,140.005,210.005,100.005,120.005,120.00167,070
2022-06-075,250.005,400.005,180.005,230.005,230.00292,877
2022-06-035,260.005,320.005,230.005,250.005,250.00256,471
2022-06-025,220.005,430.005,110.005,260.005,260.00777,968
2022-05-315,250.005,480.005,070.005,390.005,390.001,284,595
2022-05-305,070.005,360.005,040.005,250.005,250.001,165,678
2022-05-274,980.005,210.004,950.005,080.005,080.001,393,327
2022-05-264,940.004,950.004,815.004,820.004,820.00255,191
2022-05-255,080.005,290.004,925.004,925.004,925.001,336,155
2022-05-245,080.005,980.004,900.004,920.004,920.006,210,410
2022-05-234,825.004,865.004,710.004,750.004,750.00168,720
2022-05-204,840.005,050.004,835.004,895.004,895.00263,315
2022-05-194,820.004,970.004,800.004,840.004,840.00159,182
← NewerPage 18 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.