Manyo Factory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 23,300.00 | 24,200.00 | 23,200.00 | 23,900.00 | 23,900.00 | 91,553 |
| 2023-07-28 | 23,500.00 | 24,200.00 | 22,400.00 | 23,500.00 | 23,500.00 | 115,724 |
| 2023-07-27 | 21,850.00 | 23,600.00 | 21,850.00 | 23,550.00 | 23,550.00 | 188,498 |
| 2023-07-26 | 25,500.00 | 26,200.00 | 21,550.00 | 22,400.00 | 22,400.00 | 316,346 |
| 2023-07-25 | 25,100.00 | 26,350.00 | 24,750.00 | 25,500.00 | 25,500.00 | 189,733 |
| 2023-07-24 | 26,950.00 | 27,150.00 | 25,000.00 | 25,250.00 | 25,250.00 | 219,985 |
| 2023-07-21 | 28,300.00 | 28,400.00 | 26,900.00 | 27,050.00 | 27,050.00 | 168,807 |
| 2023-07-20 | 27,700.00 | 29,150.00 | 27,000.00 | 28,800.00 | 28,800.00 | 221,556 |
| 2023-07-19 | 28,800.00 | 29,150.00 | 27,550.00 | 28,000.00 | 28,000.00 | 214,573 |
| 2023-07-18 | 30,000.00 | 30,250.00 | 28,900.00 | 29,000.00 | 29,000.00 | 162,861 |
| 2023-07-17 | 30,300.00 | 30,500.00 | 29,250.00 | 29,800.00 | 29,800.00 | 165,629 |
| 2023-07-14 | 31,500.00 | 31,600.00 | 30,100.00 | 30,250.00 | 30,250.00 | 184,393 |
| 2023-07-13 | 31,050.00 | 31,850.00 | 31,050.00 | 31,350.00 | 31,350.00 | 196,475 |
| 2023-07-12 | 31,750.00 | 32,350.00 | 30,800.00 | 31,250.00 | 31,250.00 | 309,815 |
| 2023-07-11 | 31,600.00 | 32,150.00 | 30,750.00 | 31,350.00 | 31,350.00 | 303,590 |
| 2023-07-10 | 33,150.00 | 33,600.00 | 31,300.00 | 31,550.00 | 31,550.00 | 627,966 |
| 2023-07-07 | 34,900.00 | 38,300.00 | 34,900.00 | 35,500.00 | 35,500.00 | 515,797 |
| 2023-07-06 | 37,300.00 | 37,450.00 | 34,900.00 | 34,900.00 | 34,900.00 | 228,939 |
| 2023-07-05 | 38,750.00 | 38,800.00 | 37,600.00 | 37,600.00 | 37,600.00 | 172,407 |
| 2023-07-04 | 38,300.00 | 38,750.00 | 37,500.00 | 38,650.00 | 38,650.00 | 295,972 |
| 2023-07-03 | 40,050.00 | 40,200.00 | 38,700.00 | 38,800.00 | 38,800.00 | 432,936 |
| 2023-06-30 | 39,100.00 | 39,250.00 | 37,300.00 | 39,050.00 | 39,050.00 | 429,759 |
| 2023-06-29 | 40,450.00 | 40,500.00 | 38,900.00 | 39,300.00 | 39,300.00 | 342,402 |
| 2023-06-28 | 43,550.00 | 45,500.00 | 40,350.00 | 40,750.00 | 40,750.00 | 1,876,552 |
| 2023-06-27 | 40,050.00 | 41,900.00 | 39,900.00 | 40,450.00 | 40,450.00 | 732,807 |
| 2023-06-26 | 39,300.00 | 41,850.00 | 39,150.00 | 40,250.00 | 40,250.00 | 635,735 |
| 2023-06-23 | 40,000.00 | 43,500.00 | 39,950.00 | 40,200.00 | 40,200.00 | 1,301,311 |
| 2023-06-22 | 39,000.00 | 39,450.00 | 38,100.00 | 38,700.00 | 38,700.00 | 399,062 |
| 2023-06-21 | 42,750.00 | 46,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 2,229,439 |
| 2023-06-20 | 37,450.00 | 44,700.00 | 37,200.00 | 41,050.00 | 41,050.00 | 4,306,858 |
| 2023-06-19 | 39,550.00 | 40,300.00 | 37,000.00 | 37,200.00 | 37,200.00 | 467,218 |
| 2023-06-16 | 41,650.00 | 42,050.00 | 39,050.00 | 39,600.00 | 39,600.00 | 623,816 |
| 2023-06-15 | 41,600.00 | 43,850.00 | 40,050.00 | 42,200.00 | 42,200.00 | 2,145,002 |
| 2023-06-14 | 44,350.00 | 45,000.00 | 40,700.00 | 41,550.00 | 41,550.00 | 1,000,515 |
| 2023-06-13 | 46,050.00 | 48,400.00 | 44,900.00 | 44,900.00 | 44,900.00 | 1,578,502 |
| 2023-06-12 | 47,450.00 | 49,900.00 | 44,250.00 | 47,700.00 | 47,700.00 | 4,663,252 |
| 2023-06-09 | 43,550.00 | 53,000.00 | 43,050.00 | 46,900.00 | 46,900.00 | 11,360,810 |
| 2023-06-08 | 32,000.00 | 41,600.00 | 32,000.00 | 41,600.00 | 41,600.00 | 11,562,080 |
← NewerPage 14 of 14 · 818 trading days
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.