Manyo Factory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19,370.00 | 20,100.00 | 19,340.00 | 19,450.00 | 19,450.00 | 382,623 |
| 2024-04-24 | 19,900.00 | 20,350.00 | 19,520.00 | 19,550.00 | 19,550.00 | 644,307 |
| 2024-04-23 | 19,480.00 | 19,800.00 | 19,320.00 | 19,400.00 | 19,400.00 | 203,160 |
| 2024-04-22 | 19,330.00 | 19,900.00 | 19,230.00 | 19,480.00 | 19,480.00 | 285,084 |
| 2024-04-19 | 19,410.00 | 19,920.00 | 18,800.00 | 19,210.00 | 19,210.00 | 569,657 |
| 2024-04-18 | 18,450.00 | 19,290.00 | 18,450.00 | 19,060.00 | 19,060.00 | 214,057 |
| 2024-04-17 | 18,310.00 | 18,980.00 | 18,310.00 | 18,490.00 | 18,490.00 | 213,518 |
| 2024-04-16 | 18,350.00 | 18,600.00 | 18,150.00 | 18,150.00 | 18,150.00 | 187,365 |
| 2024-04-15 | 18,720.00 | 19,210.00 | 18,480.00 | 18,670.00 | 18,670.00 | 213,998 |
| 2024-04-12 | 19,000.00 | 20,200.00 | 19,000.00 | 19,300.00 | 19,300.00 | 1,389,424 |
| 2024-04-11 | 18,650.00 | 18,850.00 | 18,360.00 | 18,400.00 | 18,400.00 | 118,357 |
| 2024-04-09 | 18,860.00 | 19,020.00 | 18,800.00 | 18,820.00 | 18,820.00 | 100,927 |
| 2024-04-08 | 19,000.00 | 19,190.00 | 18,800.00 | 18,820.00 | 18,820.00 | 163,353 |
| 2024-04-05 | 18,810.00 | 19,160.00 | 18,810.00 | 18,890.00 | 18,890.00 | 163,317 |
| 2024-04-04 | 20,100.00 | 20,150.00 | 18,850.00 | 19,030.00 | 19,030.00 | 560,323 |
| 2024-04-03 | 20,300.00 | 20,300.00 | 19,880.00 | 19,910.00 | 19,910.00 | 180,093 |
| 2024-04-02 | 20,600.00 | 20,600.00 | 19,940.00 | 20,250.00 | 20,250.00 | 353,988 |
| 2024-04-01 | 19,860.00 | 21,100.00 | 19,860.00 | 20,150.00 | 20,150.00 | 963,725 |
| 2024-03-29 | 20,100.00 | 20,150.00 | 19,810.00 | 19,840.00 | 19,840.00 | 112,718 |
| 2024-03-28 | 20,050.00 | 20,450.00 | 19,840.00 | 19,940.00 | 19,940.00 | 195,305 |
| 2024-03-27 | 20,350.00 | 20,350.00 | 19,850.00 | 19,960.00 | 19,960.00 | 155,484 |
| 2024-03-26 | 20,600.00 | 20,700.00 | 20,100.00 | 20,200.00 | 20,200.00 | 139,093 |
| 2024-03-25 | 20,250.00 | 21,150.00 | 20,200.00 | 20,500.00 | 20,500.00 | 414,553 |
| 2024-03-22 | 20,000.00 | 20,050.00 | 19,900.00 | 19,970.00 | 19,970.00 | 585,989 |
| 2024-03-21 | 20,050.00 | 20,150.00 | 19,950.00 | 19,980.00 | 19,980.00 | 79,350 |
| 2024-03-20 | 20,200.00 | 20,200.00 | 19,960.00 | 19,980.00 | 19,980.00 | 75,925 |
| 2024-03-19 | 20,050.00 | 20,250.00 | 19,940.00 | 19,960.00 | 19,960.00 | 125,855 |
| 2024-03-18 | 20,350.00 | 20,550.00 | 20,000.00 | 20,100.00 | 20,100.00 | 95,829 |
| 2024-03-15 | 20,500.00 | 20,850.00 | 20,200.00 | 20,400.00 | 20,400.00 | 94,207 |
| 2024-03-14 | 20,350.00 | 20,900.00 | 20,350.00 | 20,500.00 | 20,500.00 | 94,050 |
| 2024-03-13 | 20,300.00 | 20,650.00 | 20,250.00 | 20,350.00 | 20,350.00 | 85,624 |
| 2024-03-12 | 20,350.00 | 20,500.00 | 20,250.00 | 20,350.00 | 20,350.00 | 79,430 |
| 2024-03-11 | 20,150.00 | 20,450.00 | 19,850.00 | 20,350.00 | 20,350.00 | 89,482 |
| 2024-03-08 | 20,000.00 | 20,600.00 | 20,000.00 | 20,150.00 | 20,150.00 | 97,671 |
| 2024-03-07 | 20,600.00 | 20,650.00 | 19,600.00 | 19,950.00 | 19,950.00 | 195,997 |
| 2024-03-06 | 20,750.00 | 21,150.00 | 20,400.00 | 20,400.00 | 20,400.00 | 172,065 |
| 2024-03-05 | 21,300.00 | 21,350.00 | 20,850.00 | 20,850.00 | 20,850.00 | 128,933 |
| 2024-03-04 | 21,450.00 | 21,700.00 | 21,000.00 | 21,150.00 | 21,150.00 | 141,594 |
| 2024-02-29 | 20,850.00 | 22,800.00 | 20,850.00 | 21,200.00 | 21,200.00 | 327,328 |
| 2024-02-28 | 21,150.00 | 21,550.00 | 21,100.00 | 21,150.00 | 21,150.00 | 76,412 |
| 2024-02-27 | 22,000.00 | 22,100.00 | 21,050.00 | 21,100.00 | 21,100.00 | 225,730 |
| 2024-02-26 | 21,950.00 | 22,200.00 | 21,900.00 | 22,100.00 | 22,100.00 | 76,206 |
| 2024-02-23 | 22,200.00 | 22,300.00 | 21,800.00 | 22,200.00 | 22,200.00 | 123,009 |
| 2024-02-22 | 22,400.00 | 22,500.00 | 22,000.00 | 22,150.00 | 22,150.00 | 160,413 |
| 2024-02-21 | 22,100.00 | 22,800.00 | 22,000.00 | 22,450.00 | 22,450.00 | 327,388 |
| 2024-02-20 | 22,650.00 | 22,650.00 | 22,100.00 | 22,100.00 | 22,100.00 | 148,481 |
| 2024-02-19 | 22,550.00 | 23,000.00 | 21,700.00 | 22,850.00 | 22,850.00 | 337,462 |
| 2024-02-16 | 23,050.00 | 23,050.00 | 22,650.00 | 22,650.00 | 22,650.00 | 251,253 |
| 2024-02-15 | 22,750.00 | 24,000.00 | 22,600.00 | 22,850.00 | 22,850.00 | 663,028 |
| 2024-02-14 | 21,900.00 | 22,800.00 | 21,800.00 | 22,450.00 | 22,450.00 | 703,346 |
| 2024-02-13 | 22,550.00 | 23,200.00 | 22,350.00 | 22,400.00 | 22,400.00 | 249,351 |
| 2024-02-08 | 23,000.00 | 23,150.00 | 22,500.00 | 22,700.00 | 22,700.00 | 157,009 |
| 2024-02-07 | 23,500.00 | 23,600.00 | 22,750.00 | 22,900.00 | 22,900.00 | 236,397 |
| 2024-02-06 | 22,950.00 | 23,450.00 | 22,350.00 | 23,200.00 | 23,200.00 | 264,646 |
| 2024-02-05 | 23,000.00 | 23,200.00 | 22,600.00 | 22,950.00 | 22,950.00 | 203,462 |
| 2024-02-02 | 22,100.00 | 22,850.00 | 22,100.00 | 22,700.00 | 22,700.00 | 142,571 |
| 2024-02-01 | 22,150.00 | 22,250.00 | 21,750.00 | 22,050.00 | 22,050.00 | 146,438 |
| 2024-01-31 | 23,000.00 | 23,000.00 | 22,350.00 | 22,350.00 | 22,350.00 | 145,172 |
| 2024-01-30 | 22,500.00 | 23,250.00 | 22,250.00 | 23,100.00 | 23,100.00 | 246,745 |
| 2024-01-29 | 22,200.00 | 22,650.00 | 21,900.00 | 22,400.00 | 22,400.00 | 178,984 |
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.