Manyo Factory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 15,740.00 | 15,860.00 | 15,655.00 | 15,860.00 | 15,860.00 | 32,855 |
| 2025-10-21 | 15,680.00 | 15,790.00 | 15,610.00 | 15,760.00 | 15,760.00 | 30,611 |
| 2025-10-20 | 15,790.00 | 15,790.00 | 15,500.00 | 15,650.00 | 15,650.00 | 27,440 |
| 2025-10-17 | 16,000.00 | 16,010.00 | 15,650.00 | 15,670.00 | 15,670.00 | 48,778 |
| 2025-10-16 | 15,960.00 | 16,070.00 | 15,910.00 | 15,960.00 | 15,960.00 | 37,423 |
| 2025-10-15 | 15,910.00 | 15,990.00 | 15,800.00 | 15,940.00 | 15,940.00 | 20,265 |
| 2025-10-14 | 16,040.00 | 16,040.00 | 15,750.00 | 15,820.00 | 15,820.00 | 41,968 |
| 2025-10-13 | 16,050.00 | 16,170.00 | 15,750.00 | 15,950.00 | 15,950.00 | 21,318 |
| 2025-10-10 | 16,450.00 | 16,500.00 | 16,070.00 | 16,170.00 | 16,170.00 | 48,767 |
| 2025-10-02 | 16,460.00 | 16,620.00 | 16,250.00 | 16,550.00 | 16,550.00 | 34,968 |
| 2025-10-01 | 16,700.00 | 16,700.00 | 16,450.00 | 16,450.00 | 16,450.00 | 23,937 |
| 2025-09-30 | 16,840.00 | 16,920.00 | 16,540.00 | 16,540.00 | 16,540.00 | 32,800 |
| 2025-09-29 | 16,550.00 | 16,860.00 | 16,480.00 | 16,770.00 | 16,770.00 | 39,548 |
| 2025-09-26 | 16,630.00 | 16,980.00 | 16,380.00 | 16,550.00 | 16,550.00 | 38,927 |
| 2025-09-25 | 16,890.00 | 16,990.00 | 16,730.00 | 16,740.00 | 16,740.00 | 28,605 |
| 2025-09-24 | 17,240.00 | 17,290.00 | 16,880.00 | 16,900.00 | 16,900.00 | 55,004 |
| 2025-09-23 | 16,930.00 | 17,130.00 | 16,850.00 | 16,980.00 | 16,980.00 | 46,501 |
| 2025-09-22 | 17,210.00 | 17,330.00 | 17,080.00 | 17,100.00 | 17,100.00 | 54,688 |
| 2025-09-19 | 17,110.00 | 17,170.00 | 16,870.00 | 17,020.00 | 17,020.00 | 55,971 |
| 2025-09-18 | 17,500.00 | 17,700.00 | 17,060.00 | 17,100.00 | 17,100.00 | 199,185 |
| 2025-09-17 | 16,300.00 | 16,750.00 | 16,300.00 | 16,630.00 | 16,630.00 | 89,971 |
| 2025-09-16 | 16,280.00 | 16,290.00 | 16,180.00 | 16,230.00 | 16,230.00 | 29,488 |
| 2025-09-15 | 16,360.00 | 16,400.00 | 16,100.00 | 16,200.00 | 16,200.00 | 31,770 |
| 2025-09-12 | 16,260.00 | 16,350.00 | 16,170.00 | 16,350.00 | 16,350.00 | 45,850 |
| 2025-09-11 | 16,240.00 | 16,340.00 | 16,170.00 | 16,220.00 | 16,220.00 | 31,316 |
| 2025-09-10 | 16,270.00 | 16,300.00 | 16,130.00 | 16,230.00 | 16,230.00 | 34,165 |
| 2025-09-09 | 16,240.00 | 16,330.00 | 16,170.00 | 16,240.00 | 16,240.00 | 22,606 |
| 2025-09-08 | 16,120.00 | 16,250.00 | 16,120.00 | 16,190.00 | 16,190.00 | 22,837 |
| 2025-09-05 | 16,310.00 | 16,310.00 | 16,040.00 | 16,090.00 | 16,090.00 | 21,483 |
| 2025-09-04 | 15,840.00 | 16,240.00 | 15,840.00 | 16,190.00 | 16,190.00 | 33,067 |
| 2025-09-03 | 16,080.00 | 16,170.00 | 15,790.00 | 15,790.00 | 15,790.00 | 54,558 |
| 2025-09-02 | 16,120.00 | 16,340.00 | 15,000.00 | 15,950.00 | 15,950.00 | 61,242 |
| 2025-09-01 | 16,470.00 | 16,620.00 | 16,180.00 | 16,190.00 | 16,190.00 | 45,434 |
| 2025-08-29 | 16,820.00 | 16,850.00 | 16,590.00 | 16,650.00 | 16,650.00 | 15,524 |
| 2025-08-28 | 16,540.00 | 16,750.00 | 16,510.00 | 16,620.00 | 16,620.00 | 18,163 |
| 2025-08-27 | 16,830.00 | 16,830.00 | 16,570.00 | 16,590.00 | 16,590.00 | 14,965 |
| 2025-08-26 | 16,920.00 | 16,930.00 | 16,650.00 | 16,690.00 | 16,690.00 | 26,036 |
| 2025-08-25 | 16,570.00 | 16,700.00 | 16,500.00 | 16,680.00 | 16,680.00 | 27,020 |
| 2025-08-22 | 16,490.00 | 16,680.00 | 16,460.00 | 16,480.00 | 16,480.00 | 39,190 |
| 2025-08-21 | 16,600.00 | 16,680.00 | 16,510.00 | 16,510.00 | 16,510.00 | 30,884 |
| 2025-08-20 | 16,840.00 | 16,980.00 | 16,440.00 | 16,600.00 | 16,600.00 | 59,611 |
| 2025-08-19 | 17,270.00 | 17,300.00 | 16,870.00 | 17,050.00 | 17,050.00 | 31,954 |
| 2025-08-18 | 17,440.00 | 17,480.00 | 17,130.00 | 17,140.00 | 17,140.00 | 41,827 |
| 2025-08-14 | 17,440.00 | 17,550.00 | 17,440.00 | 17,490.00 | 17,490.00 | 20,963 |
| 2025-08-13 | 17,500.00 | 17,500.00 | 17,270.00 | 17,490.00 | 17,490.00 | 48,717 |
| 2025-08-12 | 17,500.00 | 17,620.00 | 17,400.00 | 17,500.00 | 17,500.00 | 60,574 |
| 2025-08-11 | 17,730.00 | 17,850.00 | 17,500.00 | 17,560.00 | 17,560.00 | 54,160 |
| 2025-08-08 | 17,780.00 | 17,970.00 | 17,660.00 | 17,800.00 | 17,800.00 | 56,532 |
| 2025-08-07 | 18,060.00 | 18,060.00 | 17,820.00 | 17,850.00 | 17,850.00 | 67,661 |
| 2025-08-06 | 17,690.00 | 18,140.00 | 17,530.00 | 17,880.00 | 17,880.00 | 98,722 |
| 2025-08-05 | 17,350.00 | 17,650.00 | 17,350.00 | 17,620.00 | 17,620.00 | 32,359 |
| 2025-08-04 | 17,060.00 | 17,350.00 | 17,020.00 | 17,190.00 | 17,190.00 | 27,437 |
| 2025-08-01 | 17,750.00 | 17,790.00 | 16,980.00 | 17,150.00 | 17,150.00 | 93,516 |
| 2025-07-31 | 17,900.00 | 18,050.00 | 17,760.00 | 17,880.00 | 17,880.00 | 40,797 |
| 2025-07-30 | 17,850.00 | 17,940.00 | 17,730.00 | 17,780.00 | 17,780.00 | 31,139 |
| 2025-07-29 | 17,800.00 | 17,850.00 | 17,580.00 | 17,720.00 | 17,720.00 | 56,243 |
| 2025-07-28 | 18,040.00 | 18,040.00 | 17,670.00 | 17,720.00 | 17,720.00 | 66,237 |
| 2025-07-25 | 17,820.00 | 18,050.00 | 17,800.00 | 17,970.00 | 17,970.00 | 36,895 |
| 2025-07-24 | 18,260.00 | 18,270.00 | 17,880.00 | 17,890.00 | 17,890.00 | 96,254 |
| 2025-07-23 | 18,630.00 | 18,640.00 | 18,190.00 | 18,210.00 | 18,210.00 | 72,719 |
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.