Manyo Factory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 22,000.00 | 22,800.00 | 21,750.00 | 22,100.00 | 22,100.00 | 182,087 |
| 2024-01-25 | 22,200.00 | 22,300.00 | 21,350.00 | 22,000.00 | 22,000.00 | 155,811 |
| 2024-01-24 | 22,450.00 | 22,450.00 | 21,700.00 | 22,200.00 | 22,200.00 | 110,821 |
| 2024-01-23 | 21,850.00 | 22,700.00 | 21,850.00 | 22,200.00 | 22,200.00 | 142,631 |
| 2024-01-22 | 23,150.00 | 23,150.00 | 21,550.00 | 22,050.00 | 22,050.00 | 335,451 |
| 2024-01-19 | 22,600.00 | 23,200.00 | 22,350.00 | 22,750.00 | 22,750.00 | 264,503 |
| 2024-01-18 | 20,800.00 | 22,450.00 | 20,750.00 | 22,300.00 | 22,300.00 | 347,037 |
| 2024-01-17 | 22,200.00 | 22,300.00 | 20,850.00 | 20,950.00 | 20,950.00 | 297,224 |
| 2024-01-16 | 22,700.00 | 23,200.00 | 22,100.00 | 22,200.00 | 22,200.00 | 235,522 |
| 2024-01-15 | 24,450.00 | 24,550.00 | 22,600.00 | 22,900.00 | 22,900.00 | 486,345 |
| 2024-01-12 | 25,300.00 | 25,400.00 | 24,200.00 | 24,650.00 | 24,650.00 | 392,535 |
| 2024-01-11 | 24,000.00 | 25,800.00 | 23,600.00 | 25,050.00 | 25,050.00 | 1,229,360 |
| 2024-01-10 | 24,100.00 | 24,300.00 | 23,550.00 | 23,800.00 | 23,800.00 | 391,464 |
| 2024-01-09 | 23,550.00 | 23,750.00 | 22,950.00 | 23,600.00 | 23,600.00 | 726,032 |
| 2024-01-08 | 22,900.00 | 23,750.00 | 22,750.00 | 23,450.00 | 23,450.00 | 445,389 |
| 2024-01-05 | 23,200.00 | 23,300.00 | 22,500.00 | 22,600.00 | 22,600.00 | 206,055 |
| 2024-01-04 | 22,700.00 | 23,250.00 | 22,450.00 | 23,100.00 | 23,100.00 | 264,270 |
| 2024-01-03 | 22,450.00 | 23,500.00 | 22,000.00 | 22,700.00 | 22,700.00 | 357,757 |
| 2024-01-02 | 22,350.00 | 22,900.00 | 21,850.00 | 22,600.00 | 22,600.00 | 227,874 |
| 2023-12-28 | 21,300.00 | 23,150.00 | 20,800.00 | 22,500.00 | 22,500.00 | 714,196 |
| 2023-12-27 | 22,550.00 | 23,000.00 | 20,950.00 | 21,150.00 | 21,150.00 | 475,000 |
| 2023-12-26 | 22,400.00 | 23,200.00 | 22,300.00 | 22,400.00 | 22,400.00 | 264,467 |
| 2023-12-22 | 22,600.00 | 23,500.00 | 22,450.00 | 22,500.00 | 22,500.00 | 467,431 |
| 2023-12-21 | 22,700.00 | 23,200.00 | 22,300.00 | 22,800.00 | 22,800.00 | 450,931 |
| 2023-12-20 | 20,750.00 | 24,500.00 | 20,750.00 | 23,000.00 | 23,000.00 | 3,341,119 |
| 2023-12-19 | 20,450.00 | 21,050.00 | 20,450.00 | 20,750.00 | 20,750.00 | 206,321 |
| 2023-12-18 | 20,400.00 | 20,700.00 | 20,300.00 | 20,550.00 | 20,550.00 | 177,376 |
| 2023-12-15 | 20,550.00 | 20,800.00 | 20,300.00 | 20,400.00 | 20,400.00 | 175,086 |
| 2023-12-14 | 20,550.00 | 20,950.00 | 20,300.00 | 20,500.00 | 20,500.00 | 197,021 |
| 2023-12-13 | 20,550.00 | 20,850.00 | 20,300.00 | 20,350.00 | 20,350.00 | 182,139 |
| 2023-12-12 | 20,850.00 | 21,050.00 | 20,200.00 | 20,600.00 | 20,600.00 | 264,158 |
| 2023-12-11 | 20,150.00 | 21,400.00 | 20,050.00 | 20,600.00 | 20,600.00 | 575,704 |
| 2023-12-08 | 20,600.00 | 20,900.00 | 19,990.00 | 20,000.00 | 20,000.00 | 875,503 |
| 2023-12-07 | 22,250.00 | 22,400.00 | 21,950.00 | 21,950.00 | 21,950.00 | 47,002 |
| 2023-12-06 | 22,000.00 | 22,650.00 | 22,000.00 | 22,400.00 | 22,400.00 | 40,384 |
| 2023-12-05 | 22,150.00 | 22,750.00 | 21,650.00 | 22,000.00 | 22,000.00 | 80,379 |
| 2023-12-04 | 23,600.00 | 23,650.00 | 21,900.00 | 22,150.00 | 22,150.00 | 150,168 |
| 2023-12-01 | 24,000.00 | 24,350.00 | 23,400.00 | 23,600.00 | 23,600.00 | 88,217 |
| 2023-11-30 | 23,800.00 | 24,500.00 | 23,750.00 | 24,050.00 | 24,050.00 | 98,534 |
| 2023-11-29 | 23,500.00 | 24,450.00 | 23,450.00 | 23,750.00 | 23,750.00 | 111,430 |
| 2023-11-28 | 23,450.00 | 24,150.00 | 23,350.00 | 23,450.00 | 23,450.00 | 94,085 |
| 2023-11-27 | 23,850.00 | 24,500.00 | 23,700.00 | 23,700.00 | 23,700.00 | 84,840 |
| 2023-11-24 | 23,800.00 | 24,600.00 | 23,700.00 | 23,750.00 | 23,750.00 | 91,418 |
| 2023-11-23 | 23,850.00 | 24,400.00 | 23,600.00 | 23,950.00 | 23,950.00 | 72,123 |
| 2023-11-22 | 24,350.00 | 24,350.00 | 23,250.00 | 23,850.00 | 23,850.00 | 98,649 |
| 2023-11-21 | 25,100.00 | 25,100.00 | 24,300.00 | 24,300.00 | 24,300.00 | 89,833 |
| 2023-11-20 | 24,400.00 | 24,950.00 | 24,050.00 | 24,700.00 | 24,700.00 | 80,423 |
| 2023-11-17 | 26,050.00 | 27,300.00 | 24,600.00 | 24,750.00 | 24,750.00 | 280,167 |
| 2023-11-16 | 26,100.00 | 26,500.00 | 25,600.00 | 25,900.00 | 25,900.00 | 97,213 |
| 2023-11-15 | 26,600.00 | 26,600.00 | 25,700.00 | 25,800.00 | 25,800.00 | 105,580 |
| 2023-11-14 | 25,300.00 | 25,900.00 | 25,000.00 | 25,550.00 | 25,550.00 | 89,420 |
| 2023-11-13 | 26,200.00 | 26,550.00 | 24,950.00 | 24,950.00 | 24,950.00 | 154,530 |
| 2023-11-10 | 27,150.00 | 27,200.00 | 25,850.00 | 26,050.00 | 26,050.00 | 188,243 |
| 2023-11-09 | 28,550.00 | 28,850.00 | 27,050.00 | 27,650.00 | 27,650.00 | 179,048 |
| 2023-11-08 | 29,550.00 | 29,800.00 | 28,550.00 | 28,550.00 | 28,550.00 | 255,002 |
| 2023-11-07 | 29,400.00 | 30,550.00 | 28,100.00 | 29,750.00 | 29,750.00 | 707,166 |
| 2023-11-06 | 28,800.00 | 28,900.00 | 27,050.00 | 28,900.00 | 28,900.00 | 354,165 |
| 2023-11-03 | 29,250.00 | 29,250.00 | 27,800.00 | 28,550.00 | 28,550.00 | 350,022 |
| 2023-11-02 | 28,150.00 | 28,700.00 | 27,050.00 | 28,500.00 | 28,500.00 | 395,314 |
| 2023-11-01 | 27,400.00 | 29,500.00 | 26,950.00 | 28,000.00 | 28,000.00 | 718,418 |
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.