Manyo Factory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 24,650.00 | 25,600.00 | 24,450.00 | 25,150.00 | 25,150.00 | 690,723 |
| 2024-07-23 | 24,050.00 | 25,000.00 | 24,000.00 | 24,500.00 | 24,500.00 | 544,029 |
| 2024-07-22 | 23,550.00 | 24,500.00 | 23,550.00 | 23,650.00 | 23,650.00 | 284,309 |
| 2024-07-19 | 23,450.00 | 24,000.00 | 23,050.00 | 23,550.00 | 23,550.00 | 203,054 |
| 2024-07-18 | 24,000.00 | 24,600.00 | 23,000.00 | 23,500.00 | 23,500.00 | 454,434 |
| 2024-07-17 | 23,600.00 | 24,900.00 | 23,600.00 | 24,450.00 | 24,450.00 | 435,652 |
| 2024-07-16 | 24,600.00 | 24,750.00 | 23,450.00 | 23,500.00 | 23,500.00 | 416,543 |
| 2024-07-15 | 25,250.00 | 25,500.00 | 24,500.00 | 24,700.00 | 24,700.00 | 258,384 |
| 2024-07-12 | 26,000.00 | 26,550.00 | 25,000.00 | 25,200.00 | 25,200.00 | 467,686 |
| 2024-07-11 | 25,600.00 | 26,650.00 | 25,000.00 | 26,250.00 | 26,250.00 | 794,543 |
| 2024-07-10 | 26,100.00 | 26,100.00 | 25,050.00 | 25,400.00 | 25,400.00 | 312,276 |
| 2024-07-09 | 26,000.00 | 26,200.00 | 25,350.00 | 25,850.00 | 25,850.00 | 352,009 |
| 2024-07-08 | 24,700.00 | 25,800.00 | 24,600.00 | 25,800.00 | 25,800.00 | 529,443 |
| 2024-07-05 | 24,600.00 | 25,500.00 | 24,350.00 | 24,600.00 | 24,600.00 | 636,403 |
| 2024-07-04 | 24,300.00 | 24,650.00 | 23,650.00 | 24,550.00 | 24,550.00 | 606,519 |
| 2024-07-03 | 25,800.00 | 26,150.00 | 24,150.00 | 24,400.00 | 24,400.00 | 730,506 |
| 2024-07-02 | 25,750.00 | 26,500.00 | 25,150.00 | 25,800.00 | 25,800.00 | 653,125 |
| 2024-07-01 | 26,300.00 | 28,150.00 | 25,750.00 | 25,800.00 | 25,800.00 | 1,170,790 |
| 2024-06-28 | 27,500.00 | 28,000.00 | 26,250.00 | 26,500.00 | 26,500.00 | 1,060,897 |
| 2024-06-27 | 27,850.00 | 30,600.00 | 27,550.00 | 27,600.00 | 27,600.00 | 6,858,320 |
| 2024-06-26 | 26,950.00 | 27,500.00 | 26,250.00 | 27,100.00 | 27,100.00 | 713,148 |
| 2024-06-25 | 26,400.00 | 26,900.00 | 25,350.00 | 26,750.00 | 26,750.00 | 600,434 |
| 2024-06-24 | 27,000.00 | 27,850.00 | 26,450.00 | 26,650.00 | 26,650.00 | 1,171,843 |
| 2024-06-21 | 25,300.00 | 26,950.00 | 24,500.00 | 26,600.00 | 26,600.00 | 1,551,896 |
| 2024-06-20 | 26,400.00 | 26,800.00 | 25,300.00 | 25,300.00 | 25,300.00 | 850,322 |
| 2024-06-19 | 27,500.00 | 28,350.00 | 25,750.00 | 26,000.00 | 26,000.00 | 1,650,606 |
| 2024-06-18 | 27,050.00 | 28,150.00 | 25,900.00 | 27,800.00 | 27,800.00 | 2,350,397 |
| 2024-06-17 | 28,100.00 | 28,350.00 | 26,400.00 | 26,550.00 | 26,550.00 | 1,421,293 |
| 2024-06-14 | 29,500.00 | 30,050.00 | 28,050.00 | 28,100.00 | 28,100.00 | 4,125,475 |
| 2024-06-13 | 24,700.00 | 30,850.00 | 23,750.00 | 28,950.00 | 28,950.00 | 13,186,810 |
| 2024-06-12 | 22,600.00 | 24,150.00 | 22,600.00 | 24,050.00 | 24,050.00 | 1,194,137 |
| 2024-06-11 | 22,850.00 | 23,400.00 | 22,300.00 | 22,500.00 | 22,500.00 | 423,910 |
| 2024-06-10 | 22,250.00 | 23,050.00 | 22,000.00 | 22,600.00 | 22,600.00 | 409,180 |
| 2024-06-07 | 22,950.00 | 23,100.00 | 22,400.00 | 22,500.00 | 22,500.00 | 524,516 |
| 2024-06-05 | 23,050.00 | 23,550.00 | 22,100.00 | 23,300.00 | 23,300.00 | 874,085 |
| 2024-06-04 | 24,650.00 | 24,800.00 | 22,900.00 | 22,950.00 | 22,950.00 | 1,428,900 |
| 2024-06-03 | 27,000.00 | 27,050.00 | 24,150.00 | 25,000.00 | 25,000.00 | 1,724,379 |
| 2024-05-31 | 25,950.00 | 27,700.00 | 25,800.00 | 26,000.00 | 26,000.00 | 3,854,246 |
| 2024-05-30 | 25,150.00 | 27,050.00 | 24,850.00 | 25,600.00 | 25,600.00 | 2,345,871 |
| 2024-05-29 | 25,450.00 | 27,400.00 | 24,450.00 | 25,500.00 | 25,500.00 | 6,307,833 |
| 2024-05-28 | 24,400.00 | 25,350.00 | 24,100.00 | 25,000.00 | 25,000.00 | 2,483,561 |
| 2024-05-27 | 23,900.00 | 24,950.00 | 23,700.00 | 24,100.00 | 24,100.00 | 2,555,262 |
| 2024-05-24 | 23,850.00 | 25,100.00 | 23,150.00 | 23,300.00 | 23,300.00 | 3,279,064 |
| 2024-05-23 | 22,950.00 | 23,450.00 | 22,150.00 | 23,300.00 | 23,300.00 | 705,647 |
| 2024-05-22 | 24,050.00 | 24,650.00 | 22,750.00 | 22,750.00 | 22,750.00 | 2,217,767 |
| 2024-05-21 | 22,450.00 | 23,650.00 | 22,350.00 | 23,450.00 | 23,450.00 | 1,270,644 |
| 2024-05-20 | 23,050.00 | 23,400.00 | 22,200.00 | 22,600.00 | 22,600.00 | 728,782 |
| 2024-05-17 | 23,500.00 | 24,050.00 | 22,800.00 | 23,000.00 | 23,000.00 | 935,307 |
| 2024-05-16 | 23,850.00 | 24,500.00 | 23,150.00 | 23,400.00 | 23,400.00 | 2,607,079 |
| 2024-05-14 | 22,000.00 | 23,200.00 | 22,000.00 | 22,900.00 | 22,900.00 | 1,783,538 |
| 2024-05-13 | 22,650.00 | 24,250.00 | 21,900.00 | 21,900.00 | 21,900.00 | 2,528,714 |
| 2024-05-10 | 22,450.00 | 23,900.00 | 22,050.00 | 22,750.00 | 22,750.00 | 2,721,758 |
| 2024-05-09 | 22,350.00 | 23,550.00 | 21,850.00 | 22,250.00 | 22,250.00 | 2,684,383 |
| 2024-05-08 | 23,150.00 | 23,500.00 | 22,150.00 | 22,650.00 | 22,650.00 | 2,121,785 |
| 2024-05-07 | 24,550.00 | 24,600.00 | 23,350.00 | 23,650.00 | 23,650.00 | 1,685,679 |
| 2024-05-03 | 23,550.00 | 23,900.00 | 23,050.00 | 23,650.00 | 23,650.00 | 1,575,866 |
| 2024-05-02 | 23,850.00 | 26,000.00 | 23,550.00 | 24,050.00 | 24,050.00 | 7,113,372 |
| 2024-04-30 | 19,680.00 | 24,100.00 | 19,680.00 | 23,350.00 | 23,350.00 | 13,123,910 |
| 2024-04-29 | 19,360.00 | 19,940.00 | 19,330.00 | 19,670.00 | 19,670.00 | 280,978 |
| 2024-04-26 | 19,460.00 | 19,800.00 | 19,320.00 | 19,360.00 | 19,360.00 | 255,954 |
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.