Maniker F & G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,070.00 | 5,330.00 | 4,990.00 | 5,250.00 | 5,250.00 | 198,033 |
| 2021-11-19 | 4,875.00 | 5,120.00 | 4,875.00 | 5,070.00 | 5,070.00 | 65,304 |
| 2021-11-18 | 4,960.00 | 4,965.00 | 4,860.00 | 4,920.00 | 4,920.00 | 30,989 |
| 2021-11-17 | 5,160.00 | 5,160.00 | 4,910.00 | 4,960.00 | 4,960.00 | 49,083 |
| 2021-11-16 | 4,890.00 | 5,160.00 | 4,840.00 | 5,160.00 | 5,160.00 | 85,432 |
| 2021-11-15 | 4,895.00 | 4,950.00 | 4,885.00 | 4,890.00 | 4,890.00 | 37,024 |
| 2021-11-12 | 4,750.00 | 4,880.00 | 4,750.00 | 4,880.00 | 4,880.00 | 19,167 |
| 2021-11-11 | 4,845.00 | 4,845.00 | 4,750.00 | 4,755.00 | 4,755.00 | 40,198 |
| 2021-11-10 | 4,980.00 | 4,980.00 | 4,840.00 | 4,845.00 | 4,845.00 | 50,711 |
| 2021-11-09 | 4,845.00 | 5,020.00 | 4,845.00 | 4,980.00 | 4,980.00 | 67,241 |
| 2021-11-08 | 4,775.00 | 4,900.00 | 4,710.00 | 4,870.00 | 4,870.00 | 29,453 |
| 2021-11-05 | 4,775.00 | 4,845.00 | 4,770.00 | 4,800.00 | 4,800.00 | 24,622 |
| 2021-11-04 | 4,885.00 | 4,920.00 | 4,800.00 | 4,805.00 | 4,805.00 | 31,602 |
| 2021-11-03 | 4,870.00 | 4,925.00 | 4,840.00 | 4,870.00 | 4,870.00 | 28,313 |
| 2021-11-02 | 4,850.00 | 4,930.00 | 4,805.00 | 4,870.00 | 4,870.00 | 22,665 |
| 2021-11-01 | 4,815.00 | 4,860.00 | 4,795.00 | 4,795.00 | 4,795.00 | 27,854 |
| 2021-10-29 | 4,915.00 | 5,050.00 | 4,825.00 | 4,825.00 | 4,825.00 | 32,150 |
| 2021-10-28 | 4,930.00 | 4,980.00 | 4,820.00 | 4,915.00 | 4,915.00 | 15,792 |
| 2021-10-27 | 4,930.00 | 5,020.00 | 4,930.00 | 4,930.00 | 4,930.00 | 26,424 |
| 2021-10-26 | 4,905.00 | 5,000.00 | 4,900.00 | 4,975.00 | 4,975.00 | 29,803 |
| 2021-10-25 | 4,970.00 | 5,010.00 | 4,885.00 | 4,950.00 | 4,950.00 | 11,609 |
| 2021-10-22 | 4,885.00 | 4,945.00 | 4,875.00 | 4,875.00 | 4,875.00 | 27,683 |
| 2021-10-21 | 4,940.00 | 5,010.00 | 4,920.00 | 4,940.00 | 4,940.00 | 16,039 |
| 2021-10-20 | 4,820.00 | 5,030.00 | 4,820.00 | 4,940.00 | 4,940.00 | 55,568 |
| 2021-10-19 | 4,800.00 | 4,955.00 | 4,800.00 | 4,820.00 | 4,820.00 | 56,541 |
| 2021-10-18 | 4,990.00 | 5,480.00 | 4,860.00 | 4,865.00 | 4,865.00 | 553,873 |
| 2021-10-15 | 4,715.00 | 4,850.00 | 4,675.00 | 4,790.00 | 4,790.00 | 34,645 |
| 2021-10-14 | 4,515.00 | 4,985.00 | 4,515.00 | 4,675.00 | 4,675.00 | 202,487 |
← NewerPage 21 of 21 · 1,228 trading days
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.