Manyo Factory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 17,250.00 | 17,960.00 | 16,700.00 | 17,290.00 | 17,290.00 | 1,309,987 |
| 2026-07-15 | 16,410.00 | 16,660.00 | 16,140.00 | 16,580.00 | 16,580.00 | 360,162 |
| 2026-07-14 | 17,010.00 | 17,340.00 | 15,530.00 | 16,460.00 | 16,460.00 | 940,421 |
| 2026-07-13 | 16,190.00 | 16,750.00 | 15,510.00 | 15,860.00 | 15,860.00 | 399,558 |
| 2026-07-10 | 15,810.00 | 16,600.00 | 15,650.00 | 16,510.00 | 16,510.00 | 408,402 |
| 2026-07-09 | 16,540.00 | 16,570.00 | 15,470.00 | 16,130.00 | 16,130.00 | 561,553 |
| 2026-07-08 | 17,980.00 | 18,000.00 | 16,100.00 | 17,600.00 | 17,600.00 | 2,418,263 |
| 2026-07-07 | 15,110.00 | 15,700.00 | 14,550.00 | 14,860.00 | 14,860.00 | 161,051 |
| 2026-07-06 | 15,350.00 | 15,740.00 | 15,000.00 | 15,190.00 | 15,190.00 | 109,254 |
| 2026-07-03 | 15,420.00 | 15,700.00 | 14,700.00 | 15,430.00 | 15,430.00 | 147,397 |
| 2026-07-02 | 15,850.00 | 16,400.00 | 15,050.00 | 15,250.00 | 15,250.00 | 268,210 |
| 2026-07-01 | 15,200.00 | 16,140.00 | 14,850.00 | 16,030.00 | 16,030.00 | 241,301 |
| 2026-06-30 | 14,680.00 | 15,360.00 | 14,650.00 | 15,070.00 | 15,070.00 | 158,471 |
| 2026-06-29 | 13,670.00 | 15,140.00 | 13,650.00 | 15,070.00 | 15,070.00 | 241,150 |
| 2026-06-26 | 13,790.00 | 13,870.00 | 12,900.00 | 13,470.00 | 13,470.00 | 180,961 |
| 2026-06-25 | 14,580.00 | 14,670.00 | 13,650.00 | 14,360.00 | 14,360.00 | 294,075 |
| 2026-06-24 | 12,500.00 | 12,950.00 | 12,500.00 | 12,790.00 | 12,790.00 | 73,559 |
| 2026-06-23 | 13,660.00 | 14,230.00 | 12,830.00 | 12,840.00 | 12,840.00 | 105,121 |
| 2026-06-22 | 14,120.00 | 14,240.00 | 13,210.00 | 13,720.00 | 13,720.00 | 46,908 |
| 2026-06-19 | 14,310.00 | 14,560.00 | 13,100.00 | 14,120.00 | 14,120.00 | 92,534 |
| 2026-06-18 | 15,080.00 | 15,080.00 | 14,550.00 | 14,550.00 | 14,550.00 | 94,953 |
| 2026-06-17 | 15,540.00 | 15,560.00 | 15,000.00 | 15,320.00 | 15,320.00 | 156,761 |
| 2026-06-16 | 14,600.00 | 14,910.00 | 14,500.00 | 14,770.00 | 14,770.00 | 85,370 |
| 2026-06-15 | 14,750.00 | 14,880.00 | 14,420.00 | 14,600.00 | 14,600.00 | 91,163 |
| 2026-06-12 | 14,490.00 | 14,750.00 | 14,260.00 | 14,480.00 | 14,480.00 | 141,783 |
| 2026-06-11 | 13,510.00 | 14,090.00 | 13,270.00 | 14,090.00 | 14,090.00 | 105,397 |
| 2026-06-10 | 14,170.00 | 14,190.00 | 13,580.00 | 13,870.00 | 13,870.00 | 205,557 |
| 2026-06-09 | 12,560.00 | 13,630.00 | 12,560.00 | 13,430.00 | 13,430.00 | 135,990 |
| 2026-06-08 | 12,450.00 | 12,910.00 | 12,220.00 | 12,550.00 | 12,550.00 | 105,256 |
| 2026-06-05 | 13,540.00 | 13,560.00 | 13,160.00 | 13,240.00 | 13,240.00 | 91,238 |
| 2026-06-04 | 13,800.00 | 14,280.00 | 13,500.00 | 13,850.00 | 13,850.00 | 159,553 |
| 2026-06-02 | 13,310.00 | 13,530.00 | 13,050.00 | 13,150.00 | 13,150.00 | 124,724 |
| 2026-06-01 | 13,800.00 | 14,250.00 | 13,500.00 | 13,790.00 | 13,790.00 | 118,891 |
| 2026-05-29 | 15,000.00 | 15,070.00 | 14,090.00 | 14,220.00 | 14,220.00 | 119,550 |
| 2026-05-28 | 15,470.00 | 15,520.00 | 14,650.00 | 15,070.00 | 15,070.00 | 129,111 |
| 2026-05-27 | 16,210.00 | 16,260.00 | 15,510.00 | 15,590.00 | 15,590.00 | 140,014 |
| 2026-05-26 | 16,980.00 | 16,990.00 | 16,430.00 | 16,470.00 | 16,470.00 | 185,792 |
| 2026-05-22 | 16,800.00 | 17,060.00 | 16,550.00 | 17,000.00 | 17,000.00 | 189,266 |
| 2026-05-21 | 16,360.00 | 16,510.00 | 15,990.00 | 16,510.00 | 16,510.00 | 173,953 |
| 2026-05-20 | 16,710.00 | 16,800.00 | 15,730.00 | 16,220.00 | 16,220.00 | 251,110 |
| 2026-05-19 | 16,970.00 | 17,750.00 | 16,420.00 | 17,390.00 | 17,390.00 | 916,725 |
| 2026-05-18 | 15,600.00 | 16,180.00 | 15,340.00 | 15,850.00 | 15,850.00 | 147,684 |
| 2026-05-15 | 17,500.00 | 17,500.00 | 15,960.00 | 16,240.00 | 16,240.00 | 293,731 |
| 2026-05-14 | 17,800.00 | 17,850.00 | 17,350.00 | 17,580.00 | 17,580.00 | 270,166 |
| 2026-05-13 | 18,210.00 | 18,510.00 | 17,350.00 | 17,790.00 | 17,790.00 | 584,437 |
| 2026-05-12 | 17,050.00 | 18,200.00 | 16,400.00 | 17,390.00 | 17,390.00 | 1,106,004 |
| 2026-05-11 | 18,220.00 | 18,300.00 | 17,260.00 | 17,710.00 | 17,710.00 | 849,798 |
| 2026-05-08 | 17,170.00 | 17,170.00 | 15,520.00 | 16,100.00 | 16,100.00 | 594,951 |
| 2026-05-07 | 15,280.00 | 15,410.00 | 15,030.00 | 15,070.00 | 15,070.00 | 134,694 |
| 2026-05-06 | 15,610.00 | 15,650.00 | 15,000.00 | 15,040.00 | 15,040.00 | 168,721 |
| 2026-05-04 | 16,040.00 | 16,150.00 | 15,690.00 | 15,780.00 | 15,780.00 | 173,433 |
| 2026-04-30 | 16,500.00 | 16,540.00 | 15,880.00 | 15,940.00 | 15,940.00 | 263,685 |
| 2026-04-29 | 17,680.00 | 17,740.00 | 16,600.00 | 16,790.00 | 16,790.00 | 786,239 |
| 2026-04-28 | 15,240.00 | 16,980.00 | 14,870.00 | 15,710.00 | 15,710.00 | 1,638,193 |
| 2026-04-27 | 15,720.00 | 15,770.00 | 15,350.00 | 15,480.00 | 15,480.00 | 363,811 |
| 2026-04-24 | 15,990.00 | 16,990.00 | 15,200.00 | 16,390.00 | 16,390.00 | 2,663,328 |
| 2026-04-23 | 13,240.00 | 13,390.00 | 13,150.00 | 13,330.00 | 13,330.00 | 52,335 |
| 2026-04-22 | 13,000.00 | 13,190.00 | 13,000.00 | 13,130.00 | 13,130.00 | 37,380 |
| 2026-04-21 | 13,190.00 | 13,240.00 | 12,940.00 | 13,000.00 | 13,000.00 | 47,916 |
| 2026-04-20 | 13,260.00 | 13,300.00 | 13,160.00 | 13,160.00 | 13,160.00 | 25,522 |
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.