Manyo Factory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 13,420.00 | 13,420.00 | 13,240.00 | 13,270.00 | 13,270.00 | 30,803 |
| 2026-04-16 | 13,210.00 | 13,390.00 | 13,150.00 | 13,340.00 | 13,340.00 | 47,111 |
| 2026-04-15 | 12,910.00 | 13,210.00 | 12,900.00 | 13,130.00 | 13,130.00 | 42,947 |
| 2026-04-14 | 12,850.00 | 12,990.00 | 12,650.00 | 12,880.00 | 12,880.00 | 30,527 |
| 2026-04-13 | 12,730.00 | 12,870.00 | 12,510.00 | 12,760.00 | 12,760.00 | 25,282 |
| 2026-04-10 | 12,830.00 | 12,950.00 | 12,750.00 | 12,770.00 | 12,770.00 | 30,894 |
| 2026-04-09 | 12,530.00 | 12,940.00 | 12,470.00 | 12,900.00 | 12,900.00 | 91,378 |
| 2026-04-08 | 12,400.00 | 12,520.00 | 12,250.00 | 12,470.00 | 12,470.00 | 24,765 |
| 2026-04-07 | 12,150.00 | 12,400.00 | 12,110.00 | 12,120.00 | 12,120.00 | 33,915 |
| 2026-04-06 | 12,100.00 | 12,220.00 | 11,860.00 | 12,100.00 | 12,100.00 | 20,875 |
| 2026-04-03 | 12,150.00 | 12,290.00 | 12,020.00 | 12,120.00 | 12,120.00 | 25,409 |
| 2026-04-02 | 12,440.00 | 12,460.00 | 11,880.00 | 12,030.00 | 12,030.00 | 31,858 |
| 2026-04-01 | 12,210.00 | 12,460.00 | 12,140.00 | 12,440.00 | 12,440.00 | 34,530 |
| 2026-03-31 | 11,880.00 | 12,210.00 | 11,730.00 | 12,070.00 | 12,070.00 | 35,993 |
| 2026-03-30 | 12,080.00 | 12,080.00 | 11,880.00 | 11,900.00 | 11,900.00 | 28,068 |
| 2026-03-27 | 11,900.00 | 12,640.00 | 11,800.00 | 12,410.00 | 12,410.00 | 82,368 |
| 2026-03-26 | 12,060.00 | 12,660.00 | 12,040.00 | 12,040.00 | 12,040.00 | 87,629 |
| 2026-03-25 | 11,790.00 | 11,890.00 | 11,710.00 | 11,770.00 | 11,770.00 | 21,802 |
| 2026-03-24 | 11,940.00 | 11,940.00 | 11,590.00 | 11,880.00 | 11,880.00 | 21,886 |
| 2026-03-23 | 11,470.00 | 12,370.00 | 11,470.00 | 11,660.00 | 11,660.00 | 29,431 |
| 2026-03-20 | 12,220.00 | 12,220.00 | 11,840.00 | 12,090.00 | 12,090.00 | 24,917 |
| 2026-03-19 | 11,900.00 | 11,900.00 | 11,740.00 | 11,830.00 | 11,830.00 | 16,113 |
| 2026-03-18 | 12,170.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 29,475 |
| 2026-03-17 | 11,910.00 | 12,300.00 | 11,910.00 | 12,220.00 | 12,220.00 | 21,998 |
| 2026-03-16 | 11,950.00 | 12,010.00 | 11,770.00 | 11,910.00 | 11,910.00 | 19,036 |
| 2026-03-13 | 11,720.00 | 12,090.00 | 11,650.00 | 12,040.00 | 12,040.00 | 22,044 |
| 2026-03-12 | 11,800.00 | 12,150.00 | 11,780.00 | 11,910.00 | 11,910.00 | 11,407 |
| 2026-03-11 | 11,820.00 | 12,150.00 | 11,680.00 | 11,810.00 | 11,810.00 | 24,274 |
| 2026-03-10 | 11,450.00 | 11,900.00 | 11,100.00 | 11,790.00 | 11,790.00 | 31,402 |
| 2026-03-09 | 11,200.00 | 11,840.00 | 11,060.00 | 11,160.00 | 11,160.00 | 55,111 |
| 2026-03-06 | 11,680.00 | 12,070.00 | 11,660.00 | 11,960.00 | 11,960.00 | 44,410 |
| 2026-03-05 | 11,300.00 | 12,000.00 | 11,300.00 | 11,940.00 | 11,940.00 | 77,420 |
| 2026-03-04 | 11,750.00 | 12,190.00 | 11,070.00 | 11,110.00 | 11,110.00 | 116,520 |
| 2026-03-03 | 12,990.00 | 13,300.00 | 12,610.00 | 12,610.00 | 12,610.00 | 89,411 |
| 2026-02-27 | 13,600.00 | 13,630.00 | 13,310.00 | 13,330.00 | 13,330.00 | 59,823 |
| 2026-02-26 | 14,120.00 | 14,120.00 | 13,660.00 | 13,660.00 | 13,660.00 | 66,443 |
| 2026-02-25 | 14,010.00 | 14,040.00 | 13,870.00 | 13,880.00 | 13,880.00 | 49,132 |
| 2026-02-24 | 14,090.00 | 14,310.00 | 13,960.00 | 13,960.00 | 13,960.00 | 52,397 |
| 2026-02-23 | 14,330.00 | 14,390.00 | 14,100.00 | 14,100.00 | 14,100.00 | 40,342 |
| 2026-02-20 | 14,350.00 | 14,490.00 | 14,170.00 | 14,170.00 | 14,170.00 | 38,396 |
| 2026-02-19 | 14,330.00 | 14,450.00 | 14,060.00 | 14,400.00 | 14,400.00 | 33,528 |
| 2026-02-13 | 14,530.00 | 14,530.00 | 14,300.00 | 14,330.00 | 14,330.00 | 31,399 |
| 2026-02-12 | 14,700.00 | 14,720.00 | 14,480.00 | 14,560.00 | 14,560.00 | 37,470 |
| 2026-02-11 | 14,650.00 | 14,710.00 | 14,400.00 | 14,500.00 | 14,500.00 | 36,870 |
| 2026-02-10 | 14,790.00 | 14,790.00 | 14,550.00 | 14,600.00 | 14,600.00 | 48,700 |
| 2026-02-09 | 14,370.00 | 14,810.00 | 14,370.00 | 14,600.00 | 14,600.00 | 71,922 |
| 2026-02-06 | 14,350.00 | 14,410.00 | 13,820.00 | 14,100.00 | 14,100.00 | 46,361 |
| 2026-02-05 | 14,510.00 | 14,830.00 | 14,390.00 | 14,430.00 | 14,430.00 | 74,356 |
| 2026-02-04 | 14,230.00 | 14,630.00 | 14,120.00 | 14,450.00 | 14,450.00 | 54,227 |
| 2026-02-03 | 14,090.00 | 14,380.00 | 13,910.00 | 14,380.00 | 14,380.00 | 44,997 |
| 2026-02-02 | 14,190.00 | 14,390.00 | 13,860.00 | 13,910.00 | 13,910.00 | 54,038 |
| 2026-01-30 | 14,620.00 | 14,670.00 | 14,230.00 | 14,390.00 | 14,390.00 | 63,966 |
| 2026-01-29 | 14,510.00 | 14,720.00 | 14,280.00 | 14,660.00 | 14,660.00 | 80,276 |
| 2026-01-28 | 14,690.00 | 14,750.00 | 14,510.00 | 14,630.00 | 14,630.00 | 85,579 |
| 2026-01-27 | 14,630.00 | 14,850.00 | 14,470.00 | 14,540.00 | 14,540.00 | 62,043 |
| 2026-01-26 | 14,430.00 | 14,750.00 | 14,350.00 | 14,680.00 | 14,680.00 | 80,048 |
| 2026-01-23 | 14,130.00 | 14,280.00 | 13,980.00 | 14,270.00 | 14,270.00 | 60,703 |
| 2026-01-22 | 13,810.00 | 14,310.00 | 13,780.00 | 14,090.00 | 14,090.00 | 89,297 |
| 2026-01-21 | 14,080.00 | 14,080.00 | 13,610.00 | 13,740.00 | 13,740.00 | 70,359 |
| 2026-01-20 | 13,800.00 | 14,300.00 | 13,780.00 | 14,150.00 | 14,150.00 | 80,744 |
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.