Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 195500.KQ stock page

Maniker F & G Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-243,390.003,425.003,375.003,390.003,390.0031,951
2025-04-233,435.003,480.003,340.003,390.003,390.0092,222
2025-04-223,445.003,450.003,375.003,435.003,435.0058,711
2025-04-213,485.003,485.003,410.003,430.003,430.0059,884
2025-04-183,470.003,470.003,430.003,460.003,460.0018,023
2025-04-173,395.003,480.003,395.003,470.003,470.0020,771
2025-04-163,460.003,480.003,425.003,450.003,450.0042,172
2025-04-153,450.003,470.003,395.003,460.003,460.0042,096
2025-04-143,420.003,475.003,400.003,440.003,440.0063,961
2025-04-113,390.003,440.003,365.003,440.003,440.00109,234
2025-04-103,305.003,420.003,305.003,415.003,415.00115,294
2025-04-093,200.003,420.003,200.003,310.003,310.00143,702
2025-04-083,255.003,580.003,155.003,280.003,280.00755,675
2025-04-073,235.003,290.003,200.003,235.003,235.0093,445
2025-04-043,175.003,335.003,145.003,325.003,325.00114,225
2025-04-033,210.003,250.003,155.003,180.003,180.0060,966
2025-04-023,265.003,330.003,150.003,210.003,210.0071,590
2025-04-013,310.003,365.003,265.003,290.003,290.0098,993
2025-03-313,335.003,370.003,255.003,305.003,305.0080,948
2025-03-283,375.003,385.003,285.003,330.003,330.0064,150
2025-03-273,365.003,420.003,285.003,390.003,390.0069,125
2025-03-263,415.003,455.003,300.003,395.003,395.0046,534
2025-03-253,420.003,445.003,395.003,415.003,415.0059,469
2025-03-243,440.003,452.003,390.003,415.003,415.0078,985
2025-03-213,425.003,445.003,390.003,415.003,415.0069,572
2025-03-203,400.003,440.003,385.003,425.003,425.0069,523
2025-03-193,345.003,400.003,310.003,395.003,395.00111,994
2025-03-183,300.003,345.003,290.003,340.003,340.0042,609
2025-03-173,320.003,340.003,285.003,310.003,310.0075,620
2025-03-143,250.003,300.003,235.003,290.003,290.0057,787
2025-03-133,250.003,290.003,240.003,245.003,245.0053,146
2025-03-123,245.003,300.003,225.003,260.003,260.0061,544
2025-03-113,250.003,350.003,215.003,245.003,245.00269,160
2025-03-103,395.003,395.003,260.003,260.003,260.00240,271
2025-03-073,180.003,315.003,180.003,305.003,305.00225,986
2025-03-063,165.003,235.003,160.003,210.003,210.00166,000
2025-03-053,185.003,205.003,090.003,200.003,200.00238,635
2025-03-043,085.003,530.003,080.003,240.003,240.001,274,747
2025-02-283,120.003,150.003,090.003,115.003,115.0054,772
2025-02-273,120.003,150.003,105.003,135.003,135.0030,936
2025-02-263,115.003,170.003,095.003,120.003,120.0048,389
2025-02-253,150.003,175.003,125.003,140.003,140.0053,341
2025-02-243,110.003,150.003,090.003,150.003,150.0063,141
2025-02-213,080.003,110.003,070.003,110.003,110.0032,223
2025-02-203,070.003,085.003,055.003,080.003,080.0048,901
2025-02-193,075.003,100.003,040.003,075.003,075.0081,692
2025-02-183,090.003,105.003,075.003,090.003,090.0033,580
2025-02-173,025.003,105.003,005.003,090.003,090.0087,136
2025-02-143,030.003,085.003,020.003,025.003,025.0035,730
2025-02-133,030.003,050.003,015.003,050.003,050.0033,583
2025-02-123,075.003,075.003,020.003,030.003,030.0049,338
2025-02-113,035.003,070.003,035.003,040.003,040.0048,399
2025-02-103,050.003,055.003,025.003,035.003,035.0042,080
2025-02-073,040.003,100.003,000.003,055.003,055.0092,772
2025-02-063,085.003,090.003,030.003,040.003,040.0069,284
2025-02-053,040.003,080.003,015.003,055.003,055.0054,158
2025-02-043,010.003,065.003,000.003,060.003,060.00118,041
2025-02-032,980.003,025.002,930.003,000.003,000.00114,860
2025-01-312,990.003,025.002,975.002,980.002,980.0085,127
2025-01-242,950.003,015.002,935.003,005.003,005.0076,000
← NewerPage 7 of 21 · 1,227 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.