Maniker F & G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,511.00 | 1,613.00 | 1,511.00 | 1,575.00 | 1,575.00 | 45,930 |
| 2026-07-20 | 1,630.00 | 1,630.00 | 1,575.00 | 1,617.00 | 1,617.00 | 22,695 |
| 2026-07-16 | 1,620.00 | 1,666.00 | 1,601.00 | 1,631.00 | 1,631.00 | 25,687 |
| 2026-07-15 | 1,661.00 | 1,705.00 | 1,605.00 | 1,668.00 | 1,668.00 | 61,924 |
| 2026-07-14 | 1,620.00 | 1,710.00 | 1,620.00 | 1,675.00 | 1,675.00 | 79,749 |
| 2026-07-13 | 1,600.00 | 1,707.00 | 1,599.00 | 1,676.00 | 1,676.00 | 38,338 |
| 2026-07-10 | 1,620.00 | 1,650.00 | 1,568.00 | 1,644.00 | 1,644.00 | 28,636 |
| 2026-07-09 | 1,620.00 | 1,646.00 | 1,556.00 | 1,556.00 | 1,556.00 | 33,641 |
| 2026-07-08 | 1,629.00 | 1,676.00 | 1,609.00 | 1,634.00 | 1,634.00 | 34,991 |
| 2026-07-07 | 1,645.00 | 1,718.00 | 1,586.00 | 1,630.00 | 1,630.00 | 59,714 |
| 2026-07-06 | 1,612.00 | 1,658.00 | 1,610.00 | 1,645.00 | 1,645.00 | 58,820 |
| 2026-07-03 | 1,632.00 | 1,632.00 | 1,556.00 | 1,622.00 | 1,622.00 | 66,085 |
| 2026-07-02 | 1,583.00 | 1,633.00 | 1,570.00 | 1,608.00 | 1,608.00 | 55,389 |
| 2026-07-01 | 1,609.00 | 1,696.00 | 1,593.00 | 1,616.00 | 1,616.00 | 53,936 |
| 2026-06-30 | 1,691.00 | 1,710.00 | 1,598.00 | 1,623.00 | 1,623.00 | 85,075 |
| 2026-06-29 | 1,556.00 | 1,634.00 | 1,556.00 | 1,617.00 | 1,617.00 | 73,039 |
| 2026-06-26 | 1,640.00 | 1,707.00 | 1,555.00 | 1,588.00 | 1,588.00 | 65,135 |
| 2026-06-25 | 1,686.00 | 1,759.00 | 1,595.00 | 1,639.00 | 1,639.00 | 80,058 |
| 2026-06-24 | 1,590.00 | 1,719.00 | 1,590.00 | 1,700.00 | 1,700.00 | 88,842 |
| 2026-06-23 | 1,718.00 | 1,729.00 | 1,602.00 | 1,644.00 | 1,644.00 | 64,488 |
| 2026-06-22 | 1,757.00 | 1,773.00 | 1,700.00 | 1,738.00 | 1,738.00 | 76,600 |
| 2026-06-19 | 1,838.00 | 1,855.00 | 1,728.00 | 1,772.00 | 1,772.00 | 179,598 |
| 2026-06-18 | 1,972.00 | 1,972.00 | 1,830.00 | 1,830.00 | 1,830.00 | 148,387 |
| 2026-06-17 | 1,857.00 | 1,960.00 | 1,857.00 | 1,930.00 | 1,930.00 | 224,870 |
| 2026-06-16 | 1,926.00 | 1,973.00 | 1,867.00 | 1,870.00 | 1,870.00 | 302,332 |
| 2026-06-15 | 1,968.00 | 1,979.00 | 1,903.00 | 1,906.00 | 1,906.00 | 331,843 |
| 2026-06-12 | 2,365.00 | 2,425.00 | 1,936.00 | 1,968.00 | 1,968.00 | 4,018,603 |
| 2026-06-11 | 1,820.00 | 2,320.00 | 1,770.00 | 2,320.00 | 2,320.00 | 3,211,692 |
| 2026-06-10 | 1,830.00 | 1,830.00 | 1,713.00 | 1,787.00 | 1,787.00 | 57,656 |
| 2026-06-09 | 1,785.00 | 1,850.00 | 1,745.00 | 1,823.00 | 1,823.00 | 85,101 |
| 2026-06-08 | 1,882.00 | 1,882.00 | 1,752.00 | 1,800.00 | 1,800.00 | 79,555 |
| 2026-06-05 | 1,906.00 | 1,944.00 | 1,878.00 | 1,895.00 | 1,895.00 | 71,601 |
| 2026-06-04 | 2,050.00 | 2,095.00 | 1,930.00 | 1,954.00 | 1,954.00 | 63,704 |
| 2026-06-02 | 2,010.00 | 2,060.00 | 1,959.00 | 1,996.00 | 1,996.00 | 97,110 |
| 2026-06-01 | 2,155.00 | 2,155.00 | 2,005.00 | 2,060.00 | 2,060.00 | 126,609 |
| 2026-05-29 | 2,355.00 | 2,365.00 | 2,105.00 | 2,150.00 | 2,150.00 | 158,756 |
| 2026-05-28 | 2,450.00 | 2,450.00 | 2,270.00 | 2,335.00 | 2,335.00 | 51,456 |
| 2026-05-27 | 2,460.00 | 2,465.00 | 2,330.00 | 2,370.00 | 2,370.00 | 81,965 |
| 2026-05-26 | 2,550.00 | 2,550.00 | 2,475.00 | 2,490.00 | 2,490.00 | 58,130 |
| 2026-05-22 | 2,535.00 | 2,570.00 | 2,520.00 | 2,550.00 | 2,550.00 | 40,616 |
| 2026-05-21 | 2,640.00 | 2,640.00 | 2,515.00 | 2,525.00 | 2,525.00 | 104,695 |
| 2026-05-20 | 2,655.00 | 2,655.00 | 2,510.00 | 2,610.00 | 2,610.00 | 51,353 |
| 2026-05-19 | 2,585.00 | 2,625.00 | 2,570.00 | 2,615.00 | 2,615.00 | 51,603 |
| 2026-05-18 | 2,590.00 | 2,600.00 | 2,520.00 | 2,595.00 | 2,595.00 | 61,580 |
| 2026-05-15 | 2,630.00 | 2,630.00 | 2,535.00 | 2,590.00 | 2,590.00 | 68,845 |
| 2026-05-14 | 2,615.00 | 2,620.00 | 2,535.00 | 2,600.00 | 2,600.00 | 60,102 |
| 2026-05-13 | 2,660.00 | 2,660.00 | 2,580.00 | 2,620.00 | 2,620.00 | 34,615 |
| 2026-05-12 | 2,710.00 | 2,725.00 | 2,570.00 | 2,635.00 | 2,635.00 | 98,045 |
| 2026-05-11 | 2,715.00 | 2,750.00 | 2,680.00 | 2,705.00 | 2,705.00 | 86,372 |
| 2026-05-08 | 2,715.00 | 2,750.00 | 2,695.00 | 2,735.00 | 2,735.00 | 38,173 |
| 2026-05-07 | 2,735.00 | 2,765.00 | 2,665.00 | 2,710.00 | 2,710.00 | 112,289 |
| 2026-05-06 | 2,820.00 | 2,850.00 | 2,745.00 | 2,750.00 | 2,750.00 | 71,022 |
| 2026-05-04 | 2,875.00 | 2,900.00 | 2,825.00 | 2,835.00 | 2,835.00 | 42,871 |
| 2026-04-30 | 2,870.00 | 2,900.00 | 2,815.00 | 2,875.00 | 2,875.00 | 58,818 |
| 2026-04-29 | 2,830.00 | 2,860.00 | 2,815.00 | 2,860.00 | 2,860.00 | 52,760 |
| 2026-04-28 | 2,855.00 | 2,855.00 | 2,805.00 | 2,825.00 | 2,825.00 | 60,706 |
| 2026-04-27 | 2,830.00 | 2,850.00 | 2,820.00 | 2,830.00 | 2,830.00 | 63,628 |
| 2026-04-24 | 2,770.00 | 2,825.00 | 2,770.00 | 2,825.00 | 2,825.00 | 67,162 |
| 2026-04-23 | 2,840.00 | 2,840.00 | 2,775.00 | 2,800.00 | 2,800.00 | 48,000 |
| 2026-04-22 | 2,800.00 | 2,835.00 | 2,795.00 | 2,810.00 | 2,810.00 | 45,269 |
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.