Maniker F & G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,120.00 | 4,365.00 | 4,120.00 | 4,345.00 | 4,345.00 | 17,748 |
| 2022-02-17 | 4,260.00 | 4,395.00 | 4,075.00 | 4,200.00 | 4,200.00 | 18,442 |
| 2022-02-16 | 4,200.00 | 4,300.00 | 4,150.00 | 4,260.00 | 4,260.00 | 8,494 |
| 2022-02-15 | 4,200.00 | 4,260.00 | 3,975.00 | 4,050.00 | 4,050.00 | 29,045 |
| 2022-02-14 | 4,430.00 | 4,430.00 | 4,230.00 | 4,240.00 | 4,240.00 | 20,420 |
| 2022-02-11 | 4,500.00 | 4,505.00 | 4,375.00 | 4,430.00 | 4,430.00 | 8,110 |
| 2022-02-10 | 4,630.00 | 4,630.00 | 4,510.00 | 4,510.00 | 4,510.00 | 12,685 |
| 2022-02-09 | 4,475.00 | 4,685.00 | 4,470.00 | 4,635.00 | 4,635.00 | 18,470 |
| 2022-02-08 | 4,445.00 | 4,610.00 | 4,445.00 | 4,500.00 | 4,500.00 | 13,057 |
| 2022-02-07 | 4,550.00 | 4,550.00 | 4,430.00 | 4,485.00 | 4,485.00 | 12,717 |
| 2022-02-04 | 4,290.00 | 4,500.00 | 4,290.00 | 4,475.00 | 4,475.00 | 15,856 |
| 2022-02-03 | 4,125.00 | 4,350.00 | 4,125.00 | 4,325.00 | 4,325.00 | 18,349 |
| 2022-01-28 | 3,975.00 | 4,190.00 | 3,975.00 | 4,110.00 | 4,110.00 | 33,794 |
| 2022-01-27 | 4,265.00 | 4,265.00 | 3,995.00 | 4,020.00 | 4,020.00 | 30,590 |
| 2022-01-26 | 4,200.00 | 4,305.00 | 4,200.00 | 4,220.00 | 4,220.00 | 37,582 |
| 2022-01-25 | 4,525.00 | 4,580.00 | 4,245.00 | 4,245.00 | 4,245.00 | 50,110 |
| 2022-01-24 | 4,685.00 | 4,685.00 | 4,525.00 | 4,530.00 | 4,530.00 | 27,742 |
| 2022-01-21 | 4,615.00 | 4,695.00 | 4,615.00 | 4,685.00 | 4,685.00 | 14,877 |
| 2022-01-20 | 4,650.00 | 4,770.00 | 4,625.00 | 4,700.00 | 4,700.00 | 14,336 |
| 2022-01-19 | 4,725.00 | 4,780.00 | 4,675.00 | 4,695.00 | 4,695.00 | 15,617 |
| 2022-01-18 | 4,900.00 | 4,965.00 | 4,800.00 | 4,805.00 | 4,805.00 | 32,169 |
| 2022-01-17 | 4,985.00 | 4,985.00 | 4,905.00 | 4,965.00 | 4,965.00 | 11,526 |
| 2022-01-14 | 5,000.00 | 5,000.00 | 4,955.00 | 4,995.00 | 4,995.00 | 20,040 |
| 2022-01-13 | 5,040.00 | 5,040.00 | 4,980.00 | 5,010.00 | 5,010.00 | 28,689 |
| 2022-01-12 | 5,060.00 | 5,060.00 | 5,000.00 | 5,040.00 | 5,040.00 | 14,216 |
| 2022-01-11 | 5,060.00 | 5,100.00 | 4,990.00 | 5,070.00 | 5,070.00 | 18,442 |
| 2022-01-10 | 5,070.00 | 5,140.00 | 5,000.00 | 5,050.00 | 5,050.00 | 33,980 |
| 2022-01-07 | 5,180.00 | 5,250.00 | 5,140.00 | 5,200.00 | 5,200.00 | 20,396 |
| 2022-01-06 | 5,270.00 | 5,270.00 | 5,120.00 | 5,200.00 | 5,200.00 | 24,934 |
| 2022-01-05 | 5,130.00 | 5,320.00 | 5,100.00 | 5,290.00 | 5,290.00 | 55,060 |
| 2022-01-04 | 5,130.00 | 5,200.00 | 5,110.00 | 5,130.00 | 5,130.00 | 18,638 |
| 2022-01-03 | 5,100.00 | 5,230.00 | 5,070.00 | 5,200.00 | 5,200.00 | 25,628 |
| 2021-12-30 | 5,060.00 | 5,100.00 | 5,040.00 | 5,100.00 | 5,100.00 | 26,353 |
| 2021-12-29 | 4,955.00 | 5,060.00 | 4,955.00 | 5,040.00 | 5,040.00 | 18,108 |
| 2021-12-28 | 5,040.00 | 5,040.00 | 4,980.00 | 5,000.00 | 5,000.00 | 22,855 |
| 2021-12-27 | 5,080.00 | 5,100.00 | 5,000.00 | 5,020.00 | 5,020.00 | 17,476 |
| 2021-12-24 | 4,995.00 | 5,120.00 | 4,995.00 | 5,080.00 | 5,080.00 | 22,560 |
| 2021-12-23 | 4,995.00 | 5,060.00 | 4,975.00 | 4,995.00 | 4,995.00 | 31,196 |
| 2021-12-22 | 4,950.00 | 5,010.00 | 4,900.00 | 4,995.00 | 4,995.00 | 13,928 |
| 2021-12-21 | 4,945.00 | 5,000.00 | 4,890.00 | 4,955.00 | 4,955.00 | 33,283 |
| 2021-12-20 | 5,080.00 | 5,080.00 | 4,990.00 | 5,000.00 | 5,000.00 | 19,722 |
| 2021-12-17 | 5,100.00 | 5,140.00 | 5,010.00 | 5,100.00 | 5,100.00 | 32,217 |
| 2021-12-16 | 5,190.00 | 5,230.00 | 5,010.00 | 5,080.00 | 5,080.00 | 41,976 |
| 2021-12-15 | 5,330.00 | 5,340.00 | 5,170.00 | 5,180.00 | 5,180.00 | 34,564 |
| 2021-12-14 | 5,320.00 | 5,400.00 | 5,260.00 | 5,370.00 | 5,370.00 | 27,524 |
| 2021-12-13 | 5,600.00 | 5,600.00 | 5,320.00 | 5,330.00 | 5,330.00 | 53,129 |
| 2021-12-10 | 5,580.00 | 5,690.00 | 5,550.00 | 5,570.00 | 5,570.00 | 10,212 |
| 2021-12-09 | 5,610.00 | 5,760.00 | 5,570.00 | 5,580.00 | 5,580.00 | 39,127 |
| 2021-12-08 | 5,650.00 | 5,680.00 | 5,440.00 | 5,650.00 | 5,650.00 | 66,751 |
| 2021-12-07 | 5,820.00 | 5,820.00 | 5,610.00 | 5,630.00 | 5,630.00 | 41,661 |
| 2021-12-06 | 5,720.00 | 5,810.00 | 5,500.00 | 5,810.00 | 5,810.00 | 65,886 |
| 2021-12-03 | 5,670.00 | 5,780.00 | 5,670.00 | 5,750.00 | 5,750.00 | 44,676 |
| 2021-12-02 | 5,630.00 | 5,770.00 | 5,610.00 | 5,670.00 | 5,670.00 | 78,469 |
| 2021-12-01 | 5,560.00 | 5,790.00 | 5,480.00 | 5,710.00 | 5,710.00 | 144,470 |
| 2021-11-30 | 5,710.00 | 5,820.00 | 5,620.00 | 5,620.00 | 5,620.00 | 265,737 |
| 2021-11-29 | 5,500.00 | 5,740.00 | 5,340.00 | 5,740.00 | 5,740.00 | 269,279 |
| 2021-11-26 | 5,620.00 | 5,690.00 | 5,420.00 | 5,620.00 | 5,620.00 | 258,624 |
| 2021-11-25 | 5,440.00 | 5,600.00 | 5,330.00 | 5,560.00 | 5,560.00 | 255,976 |
| 2021-11-24 | 5,320.00 | 5,480.00 | 5,240.00 | 5,450.00 | 5,450.00 | 204,489 |
| 2021-11-23 | 5,210.00 | 5,360.00 | 5,110.00 | 5,320.00 | 5,320.00 | 137,997 |
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.