Manyo Factory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 18,900.00 | 19,030.00 | 18,230.00 | 18,430.00 | 18,430.00 | 106,657 |
| 2025-07-21 | 18,830.00 | 18,830.00 | 18,600.00 | 18,690.00 | 18,690.00 | 79,335 |
| 2025-07-18 | 19,290.00 | 19,290.00 | 18,720.00 | 18,840.00 | 18,840.00 | 232,187 |
| 2025-07-17 | 19,360.00 | 19,390.00 | 19,000.00 | 19,370.00 | 19,370.00 | 118,586 |
| 2025-07-16 | 19,400.00 | 19,720.00 | 19,170.00 | 19,290.00 | 19,290.00 | 394,242 |
| 2025-07-15 | 19,190.00 | 19,500.00 | 19,050.00 | 19,100.00 | 19,100.00 | 170,200 |
| 2025-07-14 | 19,590.00 | 19,760.00 | 19,090.00 | 19,140.00 | 19,140.00 | 429,488 |
| 2025-07-11 | 18,990.00 | 18,990.00 | 18,780.00 | 18,890.00 | 18,890.00 | 80,730 |
| 2025-07-10 | 19,300.00 | 19,320.00 | 18,770.00 | 18,850.00 | 18,850.00 | 170,844 |
| 2025-07-09 | 19,090.00 | 19,280.00 | 18,970.00 | 19,150.00 | 19,150.00 | 100,087 |
| 2025-07-08 | 18,750.00 | 19,130.00 | 18,720.00 | 19,120.00 | 19,120.00 | 95,155 |
| 2025-07-07 | 18,730.00 | 19,090.00 | 18,700.00 | 18,750.00 | 18,750.00 | 68,941 |
| 2025-07-04 | 19,200.00 | 19,460.00 | 18,780.00 | 18,780.00 | 18,780.00 | 127,117 |
| 2025-07-03 | 19,220.00 | 19,250.00 | 18,800.00 | 18,910.00 | 18,910.00 | 124,622 |
| 2025-07-02 | 19,380.00 | 19,650.00 | 19,010.00 | 19,280.00 | 19,280.00 | 234,365 |
| 2025-07-01 | 19,170.00 | 19,260.00 | 18,810.00 | 18,990.00 | 18,990.00 | 102,742 |
| 2025-06-30 | 18,540.00 | 19,810.00 | 18,540.00 | 19,180.00 | 19,180.00 | 441,837 |
| 2025-06-27 | 18,600.00 | 18,820.00 | 18,410.00 | 18,470.00 | 18,470.00 | 61,152 |
| 2025-06-26 | 18,880.00 | 18,920.00 | 18,400.00 | 18,600.00 | 18,600.00 | 109,285 |
| 2025-06-25 | 19,090.00 | 19,150.00 | 18,750.00 | 18,890.00 | 18,890.00 | 144,961 |
| 2025-06-24 | 19,290.00 | 19,440.00 | 18,910.00 | 19,150.00 | 19,150.00 | 140,740 |
| 2025-06-23 | 18,820.00 | 19,180.00 | 18,760.00 | 19,050.00 | 19,050.00 | 201,293 |
| 2025-06-20 | 18,500.00 | 20,850.00 | 18,440.00 | 19,400.00 | 19,400.00 | 1,763,230 |
| 2025-06-19 | 18,210.00 | 18,420.00 | 18,180.00 | 18,320.00 | 18,320.00 | 79,069 |
| 2025-06-18 | 18,140.00 | 18,270.00 | 18,000.00 | 18,170.00 | 18,170.00 | 67,433 |
| 2025-06-17 | 17,950.00 | 18,500.00 | 17,800.00 | 18,000.00 | 18,000.00 | 134,381 |
| 2025-06-16 | 17,620.00 | 17,910.00 | 17,590.00 | 17,910.00 | 17,910.00 | 74,389 |
| 2025-06-13 | 18,540.00 | 18,590.00 | 17,860.00 | 17,970.00 | 17,970.00 | 104,227 |
| 2025-06-12 | 18,750.00 | 18,750.00 | 18,290.00 | 18,320.00 | 18,320.00 | 80,532 |
| 2025-06-11 | 18,470.00 | 18,630.00 | 18,200.00 | 18,500.00 | 18,500.00 | 123,185 |
| 2025-06-10 | 18,390.00 | 18,580.00 | 18,140.00 | 18,350.00 | 18,350.00 | 109,525 |
| 2025-06-09 | 18,000.00 | 18,420.00 | 18,000.00 | 18,250.00 | 18,250.00 | 145,832 |
| 2025-06-05 | 18,010.00 | 18,150.00 | 17,800.00 | 17,940.00 | 17,940.00 | 121,809 |
| 2025-06-04 | 18,140.00 | 18,150.00 | 17,890.00 | 18,030.00 | 18,030.00 | 91,783 |
| 2025-06-02 | 17,890.00 | 18,090.00 | 17,810.00 | 17,910.00 | 17,910.00 | 82,715 |
| 2025-05-30 | 17,930.00 | 18,130.00 | 17,750.00 | 17,750.00 | 17,750.00 | 69,015 |
| 2025-05-29 | 17,950.00 | 17,960.00 | 17,780.00 | 17,810.00 | 17,810.00 | 61,583 |
| 2025-05-28 | 18,050.00 | 18,090.00 | 17,800.00 | 17,870.00 | 17,870.00 | 69,794 |
| 2025-05-27 | 17,900.00 | 18,300.00 | 17,810.00 | 17,900.00 | 17,900.00 | 72,784 |
| 2025-05-26 | 17,820.00 | 17,920.00 | 17,670.00 | 17,910.00 | 17,910.00 | 59,009 |
| 2025-05-23 | 17,770.00 | 18,010.00 | 17,630.00 | 17,800.00 | 17,800.00 | 53,081 |
| 2025-05-22 | 18,080.00 | 18,400.00 | 17,720.00 | 17,740.00 | 17,740.00 | 139,129 |
| 2025-05-21 | 18,040.00 | 18,090.00 | 17,870.00 | 17,870.00 | 17,870.00 | 51,811 |
| 2025-05-20 | 17,640.00 | 17,940.00 | 17,640.00 | 17,880.00 | 17,880.00 | 61,710 |
| 2025-05-19 | 17,840.00 | 17,930.00 | 17,380.00 | 17,490.00 | 17,490.00 | 93,706 |
| 2025-05-16 | 18,100.00 | 18,260.00 | 17,740.00 | 18,010.00 | 18,010.00 | 194,419 |
| 2025-05-15 | 19,320.00 | 19,320.00 | 18,720.00 | 18,860.00 | 18,860.00 | 96,315 |
| 2025-05-14 | 19,150.00 | 19,420.00 | 18,960.00 | 19,280.00 | 19,280.00 | 95,966 |
| 2025-05-13 | 19,290.00 | 19,340.00 | 18,900.00 | 18,960.00 | 18,960.00 | 84,995 |
| 2025-05-12 | 19,760.00 | 19,820.00 | 19,250.00 | 19,270.00 | 19,270.00 | 173,302 |
| 2025-05-09 | 20,000.00 | 20,100.00 | 19,330.00 | 19,500.00 | 19,500.00 | 187,400 |
| 2025-05-08 | 19,240.00 | 20,050.00 | 19,200.00 | 19,660.00 | 19,660.00 | 444,840 |
| 2025-05-07 | 18,940.00 | 19,250.00 | 18,720.00 | 19,120.00 | 19,120.00 | 115,380 |
| 2025-05-02 | 18,740.00 | 19,090.00 | 18,580.00 | 18,880.00 | 18,880.00 | 173,101 |
| 2025-04-30 | 18,880.00 | 19,050.00 | 18,370.00 | 18,390.00 | 18,390.00 | 149,492 |
| 2025-04-29 | 18,160.00 | 18,580.00 | 18,000.00 | 18,580.00 | 18,580.00 | 115,345 |
| 2025-04-28 | 18,320.00 | 18,380.00 | 18,090.00 | 18,090.00 | 18,090.00 | 50,281 |
| 2025-04-25 | 18,320.00 | 18,340.00 | 18,170.00 | 18,300.00 | 18,300.00 | 53,147 |
| 2025-04-24 | 18,220.00 | 18,430.00 | 18,160.00 | 18,180.00 | 18,180.00 | 100,386 |
| 2025-04-23 | 18,180.00 | 18,280.00 | 17,980.00 | 18,120.00 | 18,120.00 | 38,763 |
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.