Manyo Factory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 17,880.00 | 18,200.00 | 17,820.00 | 18,010.00 | 18,010.00 | 50,680 |
| 2025-04-21 | 18,340.00 | 18,670.00 | 18,060.00 | 18,130.00 | 18,130.00 | 62,400 |
| 2025-04-18 | 18,740.00 | 18,740.00 | 18,240.00 | 18,320.00 | 18,320.00 | 91,922 |
| 2025-04-17 | 17,860.00 | 18,500.00 | 17,760.00 | 18,380.00 | 18,380.00 | 168,396 |
| 2025-04-16 | 18,080.00 | 18,390.00 | 17,700.00 | 17,720.00 | 17,720.00 | 151,074 |
| 2025-04-15 | 18,160.00 | 18,330.00 | 17,920.00 | 18,020.00 | 18,020.00 | 133,710 |
| 2025-04-14 | 18,130.00 | 18,180.00 | 17,500.00 | 18,010.00 | 18,010.00 | 98,926 |
| 2025-04-11 | 17,210.00 | 18,310.00 | 17,160.00 | 17,910.00 | 17,910.00 | 267,305 |
| 2025-04-10 | 17,000.00 | 17,700.00 | 16,600.00 | 17,560.00 | 17,560.00 | 185,538 |
| 2025-04-09 | 16,160.00 | 16,760.00 | 15,850.00 | 16,100.00 | 16,100.00 | 138,155 |
| 2025-04-08 | 17,640.00 | 17,680.00 | 16,770.00 | 16,770.00 | 16,770.00 | 161,102 |
| 2025-04-07 | 18,100.00 | 18,150.00 | 17,230.00 | 17,230.00 | 17,230.00 | 151,671 |
| 2025-04-04 | 18,390.00 | 18,780.00 | 18,100.00 | 18,560.00 | 18,560.00 | 157,827 |
| 2025-04-03 | 18,650.00 | 18,980.00 | 18,570.00 | 18,610.00 | 18,610.00 | 142,547 |
| 2025-04-02 | 19,510.00 | 19,580.00 | 19,080.00 | 19,130.00 | 19,130.00 | 289,740 |
| 2025-04-01 | 19,300.00 | 19,830.00 | 19,100.00 | 19,220.00 | 19,220.00 | 498,138 |
| 2025-03-31 | 19,590.00 | 20,150.00 | 19,000.00 | 19,020.00 | 19,020.00 | 1,072,717 |
| 2025-03-28 | 19,120.00 | 19,680.00 | 18,710.00 | 19,290.00 | 19,290.00 | 506,294 |
| 2025-03-27 | 18,600.00 | 19,830.00 | 18,400.00 | 19,120.00 | 19,120.00 | 754,810 |
| 2025-03-26 | 18,660.00 | 19,010.00 | 18,570.00 | 18,610.00 | 18,610.00 | 171,931 |
| 2025-03-25 | 19,450.00 | 19,590.00 | 18,580.00 | 18,600.00 | 18,600.00 | 308,549 |
| 2025-03-24 | 19,290.00 | 19,670.00 | 19,140.00 | 19,420.00 | 19,420.00 | 330,550 |
| 2025-03-21 | 19,370.00 | 20,750.00 | 19,060.00 | 19,060.00 | 19,060.00 | 1,685,259 |
| 2025-03-20 | 18,510.00 | 19,320.00 | 18,510.00 | 18,830.00 | 18,830.00 | 509,936 |
| 2025-03-19 | 18,840.00 | 19,080.00 | 18,430.00 | 18,500.00 | 18,500.00 | 268,113 |
| 2025-03-18 | 19,180.00 | 19,330.00 | 18,860.00 | 18,960.00 | 18,960.00 | 240,010 |
| 2025-03-17 | 19,220.00 | 19,550.00 | 18,980.00 | 19,020.00 | 19,020.00 | 305,076 |
| 2025-03-14 | 19,280.00 | 19,505.00 | 19,150.00 | 19,200.00 | 19,200.00 | 193,717 |
| 2025-03-13 | 19,600.00 | 19,800.00 | 19,160.00 | 19,170.00 | 19,170.00 | 338,403 |
| 2025-03-12 | 18,770.00 | 20,400.00 | 18,770.00 | 19,500.00 | 19,500.00 | 1,113,594 |
| 2025-03-11 | 18,510.00 | 19,390.00 | 18,350.00 | 19,000.00 | 19,000.00 | 424,647 |
| 2025-03-10 | 19,880.00 | 20,100.00 | 19,020.00 | 19,030.00 | 19,030.00 | 394,396 |
| 2025-03-07 | 20,150.00 | 21,650.00 | 19,530.00 | 19,720.00 | 19,720.00 | 1,980,587 |
| 2025-03-06 | 19,490.00 | 20,750.00 | 19,000.00 | 20,150.00 | 20,150.00 | 1,532,986 |
| 2025-03-05 | 20,100.00 | 20,250.00 | 19,130.00 | 19,500.00 | 19,500.00 | 860,985 |
| 2025-03-04 | 20,800.00 | 21,900.00 | 19,940.00 | 19,950.00 | 19,950.00 | 2,237,533 |
| 2025-02-28 | 19,170.00 | 22,200.00 | 19,070.00 | 20,800.00 | 20,800.00 | 10,220,870 |
| 2025-02-27 | 18,430.00 | 20,700.00 | 18,180.00 | 19,140.00 | 19,140.00 | 6,851,822 |
| 2025-02-26 | 18,510.00 | 18,850.00 | 18,120.00 | 18,130.00 | 18,130.00 | 436,700 |
| 2025-02-25 | 18,610.00 | 20,100.00 | 18,340.00 | 18,690.00 | 18,690.00 | 2,704,484 |
| 2025-02-24 | 18,610.00 | 18,900.00 | 18,280.00 | 18,630.00 | 18,630.00 | 710,932 |
| 2025-02-21 | 17,850.00 | 20,150.00 | 17,390.00 | 18,870.00 | 18,870.00 | 6,696,896 |
| 2025-02-20 | 17,510.00 | 19,100.00 | 17,100.00 | 17,450.00 | 17,450.00 | 3,199,233 |
| 2025-02-19 | 16,450.00 | 16,920.00 | 16,400.00 | 16,600.00 | 16,600.00 | 130,293 |
| 2025-02-18 | 16,590.00 | 16,660.00 | 16,360.00 | 16,440.00 | 16,440.00 | 81,450 |
| 2025-02-17 | 16,400.00 | 16,650.00 | 16,300.00 | 16,530.00 | 16,530.00 | 59,542 |
| 2025-02-14 | 16,600.00 | 16,870.00 | 16,430.00 | 16,510.00 | 16,510.00 | 157,937 |
| 2025-02-13 | 16,500.00 | 16,570.00 | 16,280.00 | 16,410.00 | 16,410.00 | 81,288 |
| 2025-02-12 | 16,600.00 | 16,640.00 | 16,380.00 | 16,380.00 | 16,380.00 | 70,753 |
| 2025-02-11 | 16,640.00 | 16,760.00 | 16,440.00 | 16,650.00 | 16,650.00 | 82,097 |
| 2025-02-10 | 16,740.00 | 16,890.00 | 16,380.00 | 16,630.00 | 16,630.00 | 89,261 |
| 2025-02-07 | 16,950.00 | 17,070.00 | 16,620.00 | 16,740.00 | 16,740.00 | 100,001 |
| 2025-02-06 | 16,980.00 | 17,210.00 | 16,860.00 | 16,950.00 | 16,950.00 | 79,648 |
| 2025-02-05 | 16,750.00 | 17,000.00 | 16,750.00 | 16,830.00 | 16,830.00 | 67,584 |
| 2025-02-04 | 16,480.00 | 16,980.00 | 16,480.00 | 16,760.00 | 16,760.00 | 94,503 |
| 2025-02-03 | 17,100.00 | 17,100.00 | 16,300.00 | 16,460.00 | 16,460.00 | 115,615 |
| 2025-01-31 | 17,410.00 | 17,500.00 | 17,250.00 | 17,250.00 | 17,250.00 | 52,653 |
| 2025-01-24 | 17,400.00 | 17,600.00 | 17,300.00 | 17,410.00 | 17,410.00 | 71,036 |
| 2025-01-23 | 17,980.00 | 17,980.00 | 17,230.00 | 17,240.00 | 17,240.00 | 124,244 |
| 2025-01-22 | 18,040.00 | 18,120.00 | 17,830.00 | 17,900.00 | 17,900.00 | 181,346 |
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.