Maniker F & G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,815.00 | 4,990.00 | 4,815.00 | 4,915.00 | 4,915.00 | 278,779 |
| 2022-05-17 | 5,000.00 | 5,000.00 | 4,820.00 | 4,865.00 | 4,865.00 | 243,845 |
| 2022-05-16 | 4,695.00 | 5,160.00 | 4,695.00 | 5,060.00 | 5,060.00 | 1,016,420 |
| 2022-05-13 | 4,685.00 | 4,730.00 | 4,580.00 | 4,680.00 | 4,680.00 | 186,830 |
| 2022-05-12 | 4,845.00 | 4,880.00 | 4,595.00 | 4,650.00 | 4,650.00 | 335,303 |
| 2022-05-11 | 4,955.00 | 5,040.00 | 4,855.00 | 4,910.00 | 4,910.00 | 199,069 |
| 2022-05-10 | 5,000.00 | 5,200.00 | 4,955.00 | 4,965.00 | 4,965.00 | 363,492 |
| 2022-05-09 | 5,210.00 | 5,550.00 | 5,020.00 | 5,030.00 | 5,030.00 | 913,406 |
| 2022-05-06 | 5,060.00 | 5,240.00 | 4,960.00 | 5,040.00 | 5,040.00 | 313,167 |
| 2022-05-04 | 5,430.00 | 5,430.00 | 5,100.00 | 5,130.00 | 5,130.00 | 363,700 |
| 2022-05-03 | 6,040.00 | 6,050.00 | 5,410.00 | 5,430.00 | 5,430.00 | 1,656,518 |
| 2022-05-02 | 5,160.00 | 5,560.00 | 5,160.00 | 5,560.00 | 5,560.00 | 1,477,071 |
| 2022-04-29 | 5,440.00 | 5,530.00 | 5,000.00 | 5,240.00 | 5,240.00 | 881,024 |
| 2022-04-28 | 5,690.00 | 6,050.00 | 5,500.00 | 5,560.00 | 5,560.00 | 2,425,685 |
| 2022-04-27 | 6,870.00 | 7,690.00 | 5,780.00 | 5,790.00 | 5,790.00 | 18,030,010 |
| 2022-04-26 | 5,860.00 | 6,440.00 | 5,620.00 | 6,280.00 | 6,280.00 | 4,769,174 |
| 2022-04-25 | 5,870.00 | 6,220.00 | 5,820.00 | 5,820.00 | 5,820.00 | 3,438,292 |
| 2022-04-22 | 5,550.00 | 6,580.00 | 5,550.00 | 5,810.00 | 5,810.00 | 10,305,470 |
| 2022-04-21 | 5,540.00 | 6,340.00 | 5,470.00 | 5,680.00 | 5,680.00 | 5,793,741 |
| 2022-04-20 | 5,610.00 | 5,850.00 | 5,420.00 | 5,580.00 | 5,580.00 | 1,228,995 |
| 2022-04-19 | 5,530.00 | 5,790.00 | 5,420.00 | 5,610.00 | 5,610.00 | 2,066,174 |
| 2022-04-18 | 5,210.00 | 6,440.00 | 5,150.00 | 5,530.00 | 5,530.00 | 12,491,180 |
| 2022-04-15 | 5,030.00 | 5,290.00 | 5,000.00 | 5,130.00 | 5,130.00 | 307,101 |
| 2022-04-14 | 4,900.00 | 5,080.00 | 4,850.00 | 5,080.00 | 5,080.00 | 100,946 |
| 2022-04-13 | 4,915.00 | 4,920.00 | 4,840.00 | 4,880.00 | 4,880.00 | 34,329 |
| 2022-04-12 | 4,980.00 | 4,980.00 | 4,825.00 | 4,845.00 | 4,845.00 | 59,421 |
| 2022-04-11 | 5,070.00 | 5,070.00 | 4,945.00 | 4,985.00 | 4,985.00 | 47,814 |
| 2022-04-08 | 5,040.00 | 5,050.00 | 4,860.00 | 4,990.00 | 4,990.00 | 44,514 |
| 2022-04-07 | 5,110.00 | 5,110.00 | 4,875.00 | 4,935.00 | 4,935.00 | 78,010 |
| 2022-04-06 | 4,970.00 | 5,170.00 | 4,970.00 | 5,020.00 | 5,020.00 | 106,043 |
| 2022-04-05 | 5,170.00 | 5,170.00 | 5,000.00 | 5,020.00 | 5,020.00 | 100,720 |
| 2022-04-04 | 5,080.00 | 5,180.00 | 5,030.00 | 5,100.00 | 5,100.00 | 142,291 |
| 2022-04-01 | 4,910.00 | 5,450.00 | 4,910.00 | 5,070.00 | 5,070.00 | 1,467,885 |
| 2022-03-31 | 5,020.00 | 5,040.00 | 4,885.00 | 4,910.00 | 4,910.00 | 173,372 |
| 2022-03-30 | 4,995.00 | 4,995.00 | 4,795.00 | 4,870.00 | 4,870.00 | 212,912 |
| 2022-03-29 | 4,940.00 | 5,390.00 | 4,940.00 | 5,010.00 | 5,010.00 | 1,288,145 |
| 2022-03-28 | 5,010.00 | 5,010.00 | 4,875.00 | 4,890.00 | 4,890.00 | 157,894 |
| 2022-03-25 | 5,100.00 | 5,180.00 | 4,910.00 | 5,010.00 | 5,010.00 | 479,984 |
| 2022-03-24 | 4,555.00 | 5,540.00 | 4,545.00 | 5,100.00 | 5,100.00 | 4,684,406 |
| 2022-03-23 | 4,600.00 | 4,700.00 | 4,515.00 | 4,515.00 | 4,515.00 | 52,302 |
| 2022-03-22 | 4,530.00 | 4,625.00 | 4,460.00 | 4,565.00 | 4,565.00 | 58,335 |
| 2022-03-21 | 4,455.00 | 4,540.00 | 4,400.00 | 4,520.00 | 4,520.00 | 25,181 |
| 2022-03-18 | 4,375.00 | 4,565.00 | 4,370.00 | 4,500.00 | 4,500.00 | 49,417 |
| 2022-03-17 | 4,310.00 | 4,395.00 | 4,255.00 | 4,375.00 | 4,375.00 | 20,352 |
| 2022-03-16 | 4,300.00 | 4,310.00 | 4,270.00 | 4,310.00 | 4,310.00 | 12,188 |
| 2022-03-15 | 4,300.00 | 4,310.00 | 4,265.00 | 4,290.00 | 4,290.00 | 8,645 |
| 2022-03-14 | 4,295.00 | 4,330.00 | 4,260.00 | 4,300.00 | 4,300.00 | 15,060 |
| 2022-03-11 | 4,255.00 | 4,310.00 | 4,220.00 | 4,285.00 | 4,285.00 | 11,914 |
| 2022-03-10 | 4,275.00 | 4,375.00 | 4,275.00 | 4,300.00 | 4,300.00 | 14,483 |
| 2022-03-08 | 4,215.00 | 4,300.00 | 4,215.00 | 4,275.00 | 4,275.00 | 9,453 |
| 2022-03-07 | 4,485.00 | 4,485.00 | 4,280.00 | 4,320.00 | 4,320.00 | 29,822 |
| 2022-03-04 | 4,400.00 | 4,485.00 | 4,400.00 | 4,485.00 | 4,485.00 | 10,169 |
| 2022-03-03 | 4,410.00 | 4,480.00 | 4,395.00 | 4,455.00 | 4,455.00 | 21,940 |
| 2022-03-02 | 4,245.00 | 4,445.00 | 4,205.00 | 4,435.00 | 4,435.00 | 15,125 |
| 2022-02-28 | 4,250.00 | 4,255.00 | 4,170.00 | 4,200.00 | 4,200.00 | 13,163 |
| 2022-02-25 | 4,140.00 | 4,300.00 | 4,140.00 | 4,220.00 | 4,220.00 | 15,117 |
| 2022-02-24 | 4,290.00 | 4,295.00 | 4,140.00 | 4,140.00 | 4,140.00 | 13,526 |
| 2022-02-23 | 4,330.00 | 4,455.00 | 4,265.00 | 4,290.00 | 4,290.00 | 22,453 |
| 2022-02-22 | 4,295.00 | 4,385.00 | 4,275.00 | 4,300.00 | 4,300.00 | 19,437 |
| 2022-02-21 | 4,345.00 | 4,460.00 | 4,280.00 | 4,345.00 | 4,345.00 | 63,531 |
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.