Maniker F & G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,923.00 | 1,942.00 | 1,913.00 | 1,919.00 | 1,919.00 | 76,797 |
| 2026-10-16 | 1,880.00 | 1,924.00 | 1,880.00 | 1,917.00 | 1,917.00 | 40,939 |
| 2026-10-15 | 1,861.00 | 1,923.00 | 1,861.00 | 1,915.00 | 1,915.00 | 120,355 |
| 2026-10-14 | 1,840.00 | 1,925.00 | 1,827.00 | 1,917.00 | 1,917.00 | 183,788 |
| 2026-10-13 | 1,800.00 | 1,893.00 | 1,775.00 | 1,867.00 | 1,867.00 | 315,773 |
| 2026-10-12 | 1,725.00 | 1,725.00 | 1,659.00 | 1,722.00 | 1,722.00 | 201,041 |
| 2026-10-08 | 1,718.00 | 1,718.00 | 1,680.00 | 1,715.00 | 1,715.00 | 41,627 |
| 2026-10-07 | 1,742.00 | 1,742.00 | 1,705.00 | 1,718.00 | 1,718.00 | 10,401 |
| 2026-10-06 | 1,717.00 | 1,727.00 | 1,682.00 | 1,723.00 | 1,723.00 | 34,774 |
| 2026-10-02 | 1,711.00 | 1,725.00 | 1,685.00 | 1,718.00 | 1,718.00 | 20,769 |
| 2026-10-01 | 1,675.00 | 1,721.00 | 1,661.00 | 1,694.00 | 1,694.00 | 42,471 |
| 2026-09-30 | 1,705.00 | 1,705.00 | 1,670.00 | 1,674.00 | 1,674.00 | 28,018 |
| 2026-09-29 | 1,710.00 | 1,710.00 | 1,655.00 | 1,699.00 | 1,699.00 | 35,227 |
| 2026-09-28 | 1,699.00 | 1,717.00 | 1,660.00 | 1,713.00 | 1,713.00 | 37,357 |
| 2026-09-23 | 1,707.00 | 1,718.00 | 1,655.00 | 1,713.00 | 1,713.00 | 23,020 |
| 2026-09-22 | 1,716.00 | 1,736.00 | 1,710.00 | 1,722.00 | 1,722.00 | 25,542 |
| 2026-09-21 | 1,744.00 | 1,762.00 | 1,710.00 | 1,739.00 | 1,739.00 | 17,052 |
| 2026-09-18 | 1,749.00 | 1,749.00 | 1,714.00 | 1,735.00 | 1,735.00 | 44,310 |
| 2026-09-17 | 1,715.00 | 1,737.00 | 1,684.00 | 1,724.00 | 1,724.00 | 33,840 |
| 2026-09-16 | 1,710.00 | 1,738.00 | 1,698.00 | 1,729.00 | 1,729.00 | 42,969 |
| 2026-09-15 | 1,715.00 | 1,750.00 | 1,705.00 | 1,724.00 | 1,724.00 | 17,135 |
| 2026-09-14 | 1,751.00 | 1,766.00 | 1,689.00 | 1,720.00 | 1,720.00 | 81,815 |
| 2026-09-11 | 1,754.00 | 1,754.00 | 1,714.00 | 1,751.00 | 1,751.00 | 11,285 |
| 2026-09-10 | 1,742.00 | 1,788.00 | 1,705.00 | 1,756.00 | 1,756.00 | 48,148 |
| 2026-09-09 | 1,772.00 | 1,772.00 | 1,705.00 | 1,728.00 | 1,728.00 | 53,483 |
| 2026-09-08 | 1,790.00 | 1,796.00 | 1,757.00 | 1,772.00 | 1,772.00 | 24,443 |
| 2026-09-07 | 1,783.00 | 1,797.00 | 1,751.00 | 1,786.00 | 1,786.00 | 26,544 |
| 2026-09-04 | 1,780.00 | 1,780.00 | 1,740.00 | 1,774.00 | 1,774.00 | 76,481 |
| 2026-09-03 | 1,804.00 | 1,804.00 | 1,730.00 | 1,754.00 | 1,754.00 | 39,844 |
| 2026-09-02 | 1,790.00 | 1,806.00 | 1,752.00 | 1,778.00 | 1,778.00 | 52,831 |
| 2026-09-01 | 1,830.00 | 1,830.00 | 1,765.00 | 1,802.00 | 1,802.00 | 86,913 |
| 2026-08-31 | 1,830.00 | 1,839.00 | 1,771.00 | 1,833.00 | 1,833.00 | 83,947 |
| 2026-08-28 | 1,804.00 | 1,853.00 | 1,790.00 | 1,845.00 | 1,845.00 | 225,849 |
| 2026-08-27 | 2,350.00 | 2,350.00 | 1,820.00 | 1,834.00 | 1,834.00 | 3,872,948 |
| 2026-08-26 | 1,807.00 | 1,816.00 | 1,739.00 | 1,809.00 | 1,809.00 | 118,095 |
| 2026-08-25 | 1,760.00 | 1,818.00 | 1,685.00 | 1,807.00 | 1,807.00 | 138,627 |
| 2026-08-24 | 1,655.00 | 1,721.00 | 1,640.00 | 1,679.00 | 1,679.00 | 42,071 |
| 2026-08-21 | 1,660.00 | 1,660.00 | 1,600.00 | 1,655.00 | 1,655.00 | 68,708 |
| 2026-08-20 | 1,673.00 | 1,693.00 | 1,590.00 | 1,660.00 | 1,660.00 | 56,639 |
| 2026-08-19 | 1,615.00 | 1,672.00 | 1,615.00 | 1,672.00 | 1,672.00 | 34,689 |
| 2026-08-18 | 1,736.00 | 1,736.00 | 1,621.00 | 1,663.00 | 1,663.00 | 106,884 |
| 2026-08-14 | 1,750.00 | 1,750.00 | 1,706.00 | 1,736.00 | 1,736.00 | 29,145 |
| 2026-08-13 | 1,730.00 | 1,776.00 | 1,705.00 | 1,744.00 | 1,744.00 | 73,909 |
| 2026-08-12 | 1,745.00 | 1,777.00 | 1,727.00 | 1,730.00 | 1,730.00 | 46,861 |
| 2026-08-11 | 1,713.00 | 1,780.00 | 1,695.00 | 1,746.00 | 1,746.00 | 47,403 |
| 2026-08-10 | 1,710.00 | 1,744.00 | 1,700.00 | 1,729.00 | 1,729.00 | 40,435 |
| 2026-08-07 | 1,674.00 | 1,710.00 | 1,651.00 | 1,710.00 | 1,710.00 | 27,906 |
| 2026-08-06 | 1,667.00 | 1,675.00 | 1,649.00 | 1,674.00 | 1,674.00 | 22,807 |
| 2026-08-05 | 1,650.00 | 1,699.00 | 1,638.00 | 1,667.00 | 1,667.00 | 39,394 |
| 2026-08-04 | 1,588.00 | 1,660.00 | 1,588.00 | 1,650.00 | 1,650.00 | 47,239 |
| 2026-08-03 | 1,523.00 | 1,645.00 | 1,504.00 | 1,588.00 | 1,588.00 | 65,158 |
| 2026-07-31 | 1,560.00 | 1,560.00 | 1,480.00 | 1,523.00 | 1,523.00 | 113,273 |
| 2026-07-30 | 1,459.00 | 1,590.00 | 1,459.00 | 1,510.00 | 1,510.00 | 93,934 |
| 2026-07-29 | 1,575.00 | 1,577.00 | 1,446.00 | 1,545.00 | 1,545.00 | 100,637 |
| 2026-07-28 | 1,561.00 | 1,596.00 | 1,550.00 | 1,584.00 | 1,584.00 | 69,351 |
| 2026-07-27 | 1,551.00 | 1,588.00 | 1,536.00 | 1,588.00 | 1,588.00 | 58,335 |
| 2026-07-24 | 1,574.00 | 1,587.00 | 1,545.00 | 1,554.00 | 1,554.00 | 23,212 |
| 2026-07-23 | 1,570.00 | 1,634.00 | 1,545.00 | 1,587.00 | 1,587.00 | 45,539 |
| 2026-07-22 | 1,575.00 | 1,630.00 | 1,539.00 | 1,570.00 | 1,570.00 | 30,501 |
| 2026-07-21 | 1,511.00 | 1,613.00 | 1,511.00 | 1,575.00 | 1,575.00 | 45,930 |
Page 1 of 21 · 1,226 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.