Manyo Factory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 17,910.00 | 18,190.00 | 17,710.00 | 17,940.00 | 17,940.00 | 167,336 |
| 2025-01-20 | 18,000.00 | 18,020.00 | 17,820.00 | 17,910.00 | 17,910.00 | 121,161 |
| 2025-01-17 | 18,020.00 | 18,190.00 | 17,880.00 | 17,880.00 | 17,880.00 | 171,263 |
| 2025-01-16 | 17,910.00 | 18,160.00 | 17,680.00 | 18,010.00 | 18,010.00 | 333,812 |
| 2025-01-15 | 17,450.00 | 18,950.00 | 17,370.00 | 17,600.00 | 17,600.00 | 1,065,874 |
| 2025-01-14 | 17,490.00 | 18,040.00 | 17,430.00 | 17,440.00 | 17,440.00 | 249,732 |
| 2025-01-13 | 17,970.00 | 18,010.00 | 17,400.00 | 17,500.00 | 17,500.00 | 277,096 |
| 2025-01-10 | 18,490.00 | 18,500.00 | 17,920.00 | 17,970.00 | 17,970.00 | 436,934 |
| 2025-01-09 | 16,740.00 | 19,780.00 | 16,470.00 | 18,480.00 | 18,480.00 | 5,047,004 |
| 2025-01-08 | 17,300.00 | 17,490.00 | 16,950.00 | 16,950.00 | 16,950.00 | 321,091 |
| 2025-01-07 | 18,110.00 | 18,110.00 | 17,110.00 | 17,150.00 | 17,150.00 | 655,163 |
| 2025-01-06 | 19,900.00 | 19,900.00 | 17,920.00 | 18,140.00 | 18,140.00 | 3,618,168 |
| 2025-01-03 | 14,900.00 | 15,340.00 | 14,900.00 | 15,310.00 | 15,310.00 | 156,191 |
| 2025-01-02 | 14,610.00 | 14,970.00 | 14,450.00 | 14,890.00 | 14,890.00 | 70,524 |
| 2024-12-30 | 14,050.00 | 14,700.00 | 14,050.00 | 14,610.00 | 14,610.00 | 64,559 |
| 2024-12-27 | 14,750.00 | 14,800.00 | 14,050.00 | 14,400.00 | 14,400.00 | 94,920 |
| 2024-12-26 | 15,050.00 | 15,150.00 | 14,680.00 | 14,780.00 | 14,780.00 | 62,297 |
| 2024-12-24 | 15,120.00 | 15,390.00 | 14,960.00 | 14,960.00 | 14,960.00 | 105,432 |
| 2024-12-23 | 14,810.00 | 15,120.00 | 14,810.00 | 15,030.00 | 15,030.00 | 50,255 |
| 2024-12-20 | 15,190.00 | 15,190.00 | 14,590.00 | 14,710.00 | 14,710.00 | 81,978 |
| 2024-12-19 | 15,100.00 | 15,500.00 | 14,700.00 | 15,190.00 | 15,190.00 | 72,634 |
| 2024-12-18 | 15,240.00 | 15,350.00 | 15,060.00 | 15,350.00 | 15,350.00 | 62,491 |
| 2024-12-17 | 15,400.00 | 15,400.00 | 15,120.00 | 15,240.00 | 15,240.00 | 68,364 |
| 2024-12-16 | 15,460.00 | 15,690.00 | 15,320.00 | 15,360.00 | 15,360.00 | 89,254 |
| 2024-12-13 | 15,210.00 | 15,380.00 | 15,060.00 | 15,340.00 | 15,340.00 | 77,507 |
| 2024-12-12 | 15,300.00 | 15,360.00 | 15,000.00 | 15,250.00 | 15,250.00 | 102,901 |
| 2024-12-11 | 14,760.00 | 15,330.00 | 14,700.00 | 15,200.00 | 15,200.00 | 151,724 |
| 2024-12-10 | 13,230.00 | 14,610.00 | 13,230.00 | 14,560.00 | 14,560.00 | 270,136 |
| 2024-12-09 | 14,520.00 | 14,520.00 | 13,200.00 | 13,200.00 | 13,200.00 | 283,373 |
| 2024-12-06 | 15,700.00 | 15,850.00 | 14,540.00 | 14,900.00 | 14,900.00 | 265,651 |
| 2024-12-05 | 16,190.00 | 16,190.00 | 15,800.00 | 15,830.00 | 15,830.00 | 98,266 |
| 2024-12-04 | 16,110.00 | 16,460.00 | 15,880.00 | 16,030.00 | 16,030.00 | 166,367 |
| 2024-12-03 | 15,580.00 | 17,130.00 | 15,550.00 | 16,520.00 | 16,520.00 | 521,217 |
| 2024-12-02 | 16,200.00 | 16,370.00 | 15,880.00 | 15,880.00 | 15,880.00 | 101,899 |
| 2024-11-29 | 16,410.00 | 16,450.00 | 16,020.00 | 16,110.00 | 16,110.00 | 97,719 |
| 2024-11-28 | 16,440.00 | 16,500.00 | 16,200.00 | 16,380.00 | 16,380.00 | 93,316 |
| 2024-11-27 | 16,850.00 | 16,850.00 | 16,350.00 | 16,440.00 | 16,440.00 | 98,204 |
| 2024-11-26 | 16,720.00 | 16,950.00 | 16,580.00 | 16,770.00 | 16,770.00 | 101,804 |
| 2024-11-25 | 16,350.00 | 16,720.00 | 16,350.00 | 16,720.00 | 16,720.00 | 100,582 |
| 2024-11-22 | 16,300.00 | 16,550.00 | 16,210.00 | 16,270.00 | 16,270.00 | 92,823 |
| 2024-11-21 | 16,510.00 | 16,520.00 | 16,270.00 | 16,270.00 | 16,270.00 | 95,527 |
| 2024-11-20 | 16,900.00 | 17,010.00 | 16,320.00 | 16,420.00 | 16,420.00 | 193,674 |
| 2024-11-19 | 16,710.00 | 17,100.00 | 16,610.00 | 16,920.00 | 16,920.00 | 130,029 |
| 2024-11-18 | 16,410.00 | 16,960.00 | 16,300.00 | 16,770.00 | 16,770.00 | 183,367 |
| 2024-11-15 | 16,200.00 | 17,810.00 | 16,200.00 | 16,710.00 | 16,710.00 | 842,871 |
| 2024-11-14 | 17,140.00 | 17,280.00 | 16,050.00 | 16,050.00 | 16,050.00 | 362,288 |
| 2024-11-13 | 17,980.00 | 18,330.00 | 17,030.00 | 17,140.00 | 17,140.00 | 365,114 |
| 2024-11-12 | 19,200.00 | 19,300.00 | 17,900.00 | 18,000.00 | 18,000.00 | 597,019 |
| 2024-11-11 | 20,450.00 | 20,650.00 | 19,410.00 | 19,490.00 | 19,490.00 | 519,523 |
| 2024-11-08 | 20,700.00 | 21,150.00 | 20,150.00 | 20,850.00 | 20,850.00 | 788,426 |
| 2024-11-07 | 19,100.00 | 22,500.00 | 19,100.00 | 21,200.00 | 21,200.00 | 5,018,720 |
| 2024-11-06 | 19,390.00 | 19,470.00 | 18,500.00 | 18,800.00 | 18,800.00 | 197,642 |
| 2024-11-05 | 19,140.00 | 19,410.00 | 19,070.00 | 19,200.00 | 19,200.00 | 170,230 |
| 2024-11-04 | 18,850.00 | 19,340.00 | 18,840.00 | 19,140.00 | 19,140.00 | 233,629 |
| 2024-11-01 | 19,090.00 | 20,700.00 | 18,680.00 | 18,680.00 | 18,680.00 | 1,240,958 |
| 2024-10-31 | 18,440.00 | 18,640.00 | 18,000.00 | 18,340.00 | 18,340.00 | 109,546 |
| 2024-10-30 | 18,670.00 | 18,670.00 | 18,440.00 | 18,440.00 | 18,440.00 | 74,292 |
| 2024-10-29 | 18,680.00 | 18,850.00 | 18,300.00 | 18,470.00 | 18,470.00 | 109,292 |
| 2024-10-28 | 17,940.00 | 18,590.00 | 17,900.00 | 18,510.00 | 18,510.00 | 139,049 |
| 2024-10-25 | 18,620.00 | 18,770.00 | 18,000.00 | 18,000.00 | 18,000.00 | 181,726 |
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.