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
2024-10-282,855.002,930.002,855.002,905.002,905.0063,770
2024-10-252,895.002,910.002,850.002,865.002,865.0091,159
2024-10-242,895.002,930.002,880.002,880.002,880.00159,028
2024-10-232,935.002,940.002,910.002,915.002,915.00136,940
2024-10-222,960.002,970.002,910.002,935.002,935.00191,422
2024-10-212,985.003,080.002,950.002,965.002,965.00674,068
2024-10-183,010.003,050.002,950.002,960.002,960.00578,466
2024-10-172,955.003,010.002,950.002,985.002,985.00549,807
2024-10-163,425.003,700.002,980.002,980.002,980.0011,864,280
2024-10-152,935.003,095.002,920.002,995.002,995.00532,212
2024-10-142,940.002,975.002,930.002,935.002,935.0064,667
2024-10-112,965.002,985.002,935.002,940.002,940.00112,288
2024-10-102,920.003,005.002,920.002,960.002,960.00198,505
2024-10-082,940.003,345.002,905.002,930.002,930.002,151,932
2024-10-072,885.002,940.002,865.002,940.002,940.0054,857
2024-10-042,900.002,925.002,885.002,885.002,885.0074,527
2024-10-022,880.002,935.002,850.002,910.002,910.00101,252
2024-09-303,005.003,080.002,930.002,930.002,930.00299,223
2024-09-272,920.003,160.002,885.003,040.003,040.001,089,452
2024-09-262,845.002,910.002,840.002,880.002,880.0082,737
2024-09-252,805.002,875.002,805.002,845.002,845.00101,107
2024-09-242,825.002,845.002,810.002,825.002,825.0065,449
2024-09-232,830.002,865.002,805.002,825.002,825.0099,200
2024-09-202,805.003,115.002,805.002,840.002,840.001,000,778
2024-09-192,800.002,850.002,790.002,820.002,820.0042,706
2024-09-132,740.002,820.002,740.002,790.002,790.0033,412
2024-09-122,750.002,805.002,730.002,795.002,795.0036,645
2024-09-112,785.002,785.002,720.002,725.002,725.0060,929
2024-09-102,800.002,830.002,750.002,750.002,750.0038,389
2024-09-092,680.002,830.002,670.002,795.002,795.0046,860
2024-09-062,835.002,875.002,725.002,760.002,760.0085,884
2024-09-052,855.002,900.002,810.002,835.002,835.0049,576
2024-09-042,855.002,905.002,800.002,835.002,835.00101,099
2024-09-032,905.002,935.002,890.002,925.002,925.0031,423
2024-09-022,995.002,995.002,900.002,935.002,935.0063,071
2024-08-302,850.002,905.002,850.002,870.002,870.0032,325
2024-08-292,900.002,905.002,850.002,870.002,870.0098,764
2024-08-282,965.002,965.002,890.002,905.002,905.0064,739
2024-08-272,930.002,960.002,895.002,945.002,945.0042,382
2024-08-262,975.003,005.002,920.002,945.002,945.00107,449
2024-08-232,990.003,040.002,970.002,975.002,975.00119,181
2024-08-223,055.003,095.002,980.003,010.003,010.00108,942
2024-08-213,060.003,100.003,015.003,040.003,040.0095,325
2024-08-203,080.003,120.003,070.003,085.003,085.0064,356
2024-08-193,105.003,150.003,050.003,070.003,070.0088,867
2024-08-163,170.003,170.003,085.003,130.003,130.0090,411
2024-08-143,175.003,190.003,130.003,160.003,160.0071,408
2024-08-133,205.003,255.003,155.003,160.003,160.00105,725
2024-08-123,120.003,270.003,115.003,195.003,195.00217,991
2024-08-093,100.003,200.003,100.003,140.003,140.0072,887
2024-08-083,045.003,170.003,045.003,090.003,090.0073,814
2024-08-072,930.003,150.002,930.003,140.003,140.00118,534
2024-08-062,705.003,015.002,705.002,960.002,960.00308,973
2024-08-053,105.003,155.002,805.002,855.002,855.00347,674
2024-08-023,230.003,250.003,155.003,155.003,155.00145,396
2024-08-013,270.003,320.003,200.003,250.003,250.00124,774
2024-07-313,210.003,280.003,150.003,280.003,280.00111,343
2024-07-303,330.003,355.003,105.003,230.003,230.00310,177
2024-07-293,405.003,425.003,330.003,330.003,330.00107,304
2024-07-263,370.003,430.003,330.003,400.003,400.0085,972
← NewerPage 9 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.