Manyo Factory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 25,500.00 | 31,400.00 | 25,400.00 | 27,650.00 | 27,650.00 | 3,792,008 |
| 2023-10-30 | 25,800.00 | 26,050.00 | 23,800.00 | 25,450.00 | 25,450.00 | 294,132 |
| 2023-10-27 | 26,250.00 | 26,300.00 | 24,500.00 | 25,600.00 | 25,600.00 | 342,820 |
| 2023-10-26 | 25,800.00 | 27,200.00 | 24,500.00 | 25,900.00 | 25,900.00 | 895,479 |
| 2023-10-25 | 21,650.00 | 27,950.00 | 21,550.00 | 27,950.00 | 27,950.00 | 2,757,180 |
| 2023-10-24 | 21,000.00 | 21,550.00 | 20,050.00 | 21,500.00 | 21,500.00 | 75,226 |
| 2023-10-23 | 20,200.00 | 21,300.00 | 20,200.00 | 20,600.00 | 20,600.00 | 57,328 |
| 2023-10-20 | 21,050.00 | 21,450.00 | 20,550.00 | 20,650.00 | 20,650.00 | 110,387 |
| 2023-10-19 | 22,300.00 | 22,650.00 | 21,350.00 | 21,350.00 | 21,350.00 | 81,421 |
| 2023-10-18 | 22,950.00 | 23,600.00 | 22,750.00 | 22,800.00 | 22,800.00 | 49,757 |
| 2023-10-17 | 23,150.00 | 24,350.00 | 23,100.00 | 23,200.00 | 23,200.00 | 131,947 |
| 2023-10-16 | 23,050.00 | 23,100.00 | 22,300.00 | 22,800.00 | 22,800.00 | 56,953 |
| 2023-10-13 | 24,150.00 | 24,150.00 | 23,150.00 | 23,350.00 | 23,350.00 | 73,266 |
| 2023-10-12 | 23,700.00 | 24,750.00 | 23,700.00 | 24,250.00 | 24,250.00 | 99,900 |
| 2023-10-11 | 23,600.00 | 24,450.00 | 23,600.00 | 23,650.00 | 23,650.00 | 154,288 |
| 2023-10-10 | 24,900.00 | 25,000.00 | 23,050.00 | 23,350.00 | 23,350.00 | 109,505 |
| 2023-10-06 | 24,550.00 | 25,500.00 | 24,550.00 | 25,050.00 | 25,050.00 | 72,629 |
| 2023-10-05 | 26,650.00 | 26,750.00 | 24,700.00 | 24,950.00 | 24,950.00 | 101,906 |
| 2023-10-04 | 27,850.00 | 27,900.00 | 26,100.00 | 26,200.00 | 26,200.00 | 123,159 |
| 2023-09-27 | 27,900.00 | 28,700.00 | 27,400.00 | 28,450.00 | 28,450.00 | 100,806 |
| 2023-09-26 | 30,000.00 | 30,300.00 | 28,200.00 | 28,250.00 | 28,250.00 | 186,002 |
| 2023-09-25 | 29,000.00 | 31,000.00 | 29,000.00 | 30,000.00 | 30,000.00 | 570,110 |
| 2023-09-22 | 27,500.00 | 28,650.00 | 27,350.00 | 28,000.00 | 28,000.00 | 96,443 |
| 2023-09-21 | 29,050.00 | 29,100.00 | 27,800.00 | 27,900.00 | 27,900.00 | 146,141 |
| 2023-09-20 | 30,300.00 | 30,300.00 | 29,100.00 | 29,350.00 | 29,350.00 | 131,837 |
| 2023-09-19 | 31,650.00 | 31,800.00 | 30,050.00 | 30,100.00 | 30,100.00 | 217,328 |
| 2023-09-18 | 31,300.00 | 32,600.00 | 31,100.00 | 31,400.00 | 31,400.00 | 520,298 |
| 2023-09-15 | 30,300.00 | 31,500.00 | 30,200.00 | 31,250.00 | 31,250.00 | 266,767 |
| 2023-09-14 | 29,750.00 | 30,550.00 | 29,350.00 | 30,450.00 | 30,450.00 | 177,534 |
| 2023-09-13 | 30,700.00 | 33,600.00 | 29,800.00 | 29,900.00 | 29,900.00 | 649,909 |
| 2023-09-12 | 32,300.00 | 33,300.00 | 30,250.00 | 30,850.00 | 30,850.00 | 565,396 |
| 2023-09-11 | 29,250.00 | 35,400.00 | 29,250.00 | 33,550.00 | 33,550.00 | 2,203,055 |
| 2023-09-08 | 29,550.00 | 29,800.00 | 28,650.00 | 29,250.00 | 29,250.00 | 466,307 |
| 2023-09-07 | 32,500.00 | 33,100.00 | 31,150.00 | 31,200.00 | 31,200.00 | 197,041 |
| 2023-09-06 | 32,850.00 | 33,750.00 | 32,450.00 | 32,550.00 | 32,550.00 | 196,768 |
| 2023-09-05 | 32,550.00 | 33,250.00 | 32,200.00 | 32,350.00 | 32,350.00 | 143,894 |
| 2023-09-04 | 33,900.00 | 33,950.00 | 32,500.00 | 32,600.00 | 32,600.00 | 243,145 |
| 2023-09-01 | 35,800.00 | 36,250.00 | 34,500.00 | 34,650.00 | 34,650.00 | 239,121 |
| 2023-08-31 | 36,300.00 | 36,750.00 | 35,500.00 | 36,250.00 | 36,250.00 | 274,687 |
| 2023-08-30 | 37,250.00 | 37,400.00 | 36,100.00 | 36,800.00 | 36,800.00 | 449,545 |
| 2023-08-29 | 38,800.00 | 38,950.00 | 36,900.00 | 37,300.00 | 37,300.00 | 700,592 |
| 2023-08-28 | 38,450.00 | 39,150.00 | 36,600.00 | 37,900.00 | 37,900.00 | 952,314 |
| 2023-08-25 | 36,350.00 | 38,500.00 | 36,000.00 | 36,900.00 | 36,900.00 | 1,093,717 |
| 2023-08-24 | 35,500.00 | 37,350.00 | 34,150.00 | 37,350.00 | 37,350.00 | 972,786 |
| 2023-08-23 | 34,500.00 | 37,700.00 | 34,250.00 | 36,450.00 | 36,450.00 | 1,442,545 |
| 2023-08-22 | 36,700.00 | 37,750.00 | 34,000.00 | 35,000.00 | 35,000.00 | 1,907,985 |
| 2023-08-21 | 34,050.00 | 35,000.00 | 32,400.00 | 32,500.00 | 32,500.00 | 732,590 |
| 2023-08-18 | 33,850.00 | 39,800.00 | 32,800.00 | 33,300.00 | 33,300.00 | 3,383,137 |
| 2023-08-17 | 35,400.00 | 36,000.00 | 31,350.00 | 31,900.00 | 31,900.00 | 897,061 |
| 2023-08-16 | 39,550.00 | 39,650.00 | 36,150.00 | 37,250.00 | 37,250.00 | 954,727 |
| 2023-08-14 | 37,650.00 | 40,650.00 | 36,500.00 | 37,250.00 | 37,250.00 | 1,744,267 |
| 2023-08-11 | 37,850.00 | 44,250.00 | 36,450.00 | 36,900.00 | 36,900.00 | 5,991,860 |
| 2023-08-10 | 30,600.00 | 35,650.00 | 29,550.00 | 35,650.00 | 35,650.00 | 4,967,504 |
| 2023-08-09 | 28,950.00 | 29,250.00 | 27,100.00 | 27,450.00 | 27,450.00 | 332,386 |
| 2023-08-08 | 31,150.00 | 31,800.00 | 27,800.00 | 28,250.00 | 28,250.00 | 945,107 |
| 2023-08-07 | 26,450.00 | 29,800.00 | 26,200.00 | 29,300.00 | 29,300.00 | 1,636,778 |
| 2023-08-04 | 22,850.00 | 27,450.00 | 22,700.00 | 25,850.00 | 25,850.00 | 1,170,679 |
| 2023-08-03 | 23,250.00 | 23,600.00 | 22,600.00 | 23,000.00 | 23,000.00 | 68,469 |
| 2023-08-02 | 24,800.00 | 25,600.00 | 23,350.00 | 23,350.00 | 23,350.00 | 154,252 |
| 2023-08-01 | 23,900.00 | 26,100.00 | 23,650.00 | 24,800.00 | 24,800.00 | 300,445 |
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.