Manyo Factory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 18,620.00 | 18,770.00 | 18,000.00 | 18,000.00 | 18,000.00 | 181,726 |
| 2024-10-24 | 19,000.00 | 19,160.00 | 18,560.00 | 18,600.00 | 18,600.00 | 179,766 |
| 2024-10-23 | 19,470.00 | 19,670.00 | 19,020.00 | 19,220.00 | 19,220.00 | 154,148 |
| 2024-10-22 | 20,050.00 | 20,250.00 | 19,470.00 | 19,470.00 | 19,470.00 | 181,242 |
| 2024-10-21 | 20,250.00 | 20,450.00 | 20,050.00 | 20,150.00 | 20,150.00 | 98,506 |
| 2024-10-18 | 20,700.00 | 20,950.00 | 20,150.00 | 20,150.00 | 20,150.00 | 185,927 |
| 2024-10-17 | 20,050.00 | 20,650.00 | 20,050.00 | 20,450.00 | 20,450.00 | 147,290 |
| 2024-10-16 | 20,150.00 | 20,200.00 | 19,990.00 | 20,050.00 | 20,050.00 | 107,833 |
| 2024-10-15 | 20,350.00 | 20,450.00 | 20,150.00 | 20,150.00 | 20,150.00 | 103,708 |
| 2024-10-14 | 20,450.00 | 20,450.00 | 20,050.00 | 20,350.00 | 20,350.00 | 127,590 |
| 2024-10-11 | 20,400.00 | 20,550.00 | 20,100.00 | 20,200.00 | 20,200.00 | 134,099 |
| 2024-10-10 | 20,300.00 | 20,650.00 | 20,150.00 | 20,350.00 | 20,350.00 | 192,564 |
| 2024-10-08 | 20,700.00 | 20,750.00 | 20,100.00 | 20,150.00 | 20,150.00 | 143,988 |
| 2024-10-07 | 20,950.00 | 20,950.00 | 20,600.00 | 20,750.00 | 20,750.00 | 141,150 |
| 2024-10-04 | 20,550.00 | 20,850.00 | 20,350.00 | 20,450.00 | 20,450.00 | 124,898 |
| 2024-10-02 | 20,900.00 | 21,450.00 | 20,450.00 | 20,550.00 | 20,550.00 | 221,882 |
| 2024-09-30 | 21,300.00 | 21,500.00 | 21,050.00 | 21,100.00 | 21,100.00 | 237,026 |
| 2024-09-27 | 21,300.00 | 21,650.00 | 20,950.00 | 21,000.00 | 21,000.00 | 308,918 |
| 2024-09-26 | 20,900.00 | 21,100.00 | 20,600.00 | 21,050.00 | 21,050.00 | 201,349 |
| 2024-09-25 | 20,650.00 | 21,550.00 | 20,600.00 | 20,800.00 | 20,800.00 | 463,198 |
| 2024-09-24 | 20,600.00 | 20,650.00 | 20,250.00 | 20,500.00 | 20,500.00 | 93,347 |
| 2024-09-23 | 20,300.00 | 20,900.00 | 20,200.00 | 20,600.00 | 20,600.00 | 203,414 |
| 2024-09-20 | 20,150.00 | 20,650.00 | 20,100.00 | 20,150.00 | 20,150.00 | 192,409 |
| 2024-09-19 | 20,350.00 | 20,400.00 | 19,800.00 | 19,990.00 | 19,990.00 | 161,801 |
| 2024-09-13 | 20,400.00 | 20,450.00 | 20,000.00 | 20,250.00 | 20,250.00 | 118,409 |
| 2024-09-12 | 20,100.00 | 20,350.00 | 19,960.00 | 20,300.00 | 20,300.00 | 144,199 |
| 2024-09-11 | 20,100.00 | 20,800.00 | 19,620.00 | 19,640.00 | 19,640.00 | 198,231 |
| 2024-09-10 | 20,250.00 | 20,850.00 | 20,050.00 | 20,100.00 | 20,100.00 | 216,122 |
| 2024-09-09 | 18,880.00 | 20,350.00 | 18,000.00 | 20,200.00 | 20,200.00 | 238,796 |
| 2024-09-06 | 20,000.00 | 20,200.00 | 19,150.00 | 19,230.00 | 19,230.00 | 270,093 |
| 2024-09-05 | 20,750.00 | 21,550.00 | 19,990.00 | 20,100.00 | 20,100.00 | 309,840 |
| 2024-09-04 | 20,450.00 | 21,350.00 | 20,400.00 | 20,600.00 | 20,600.00 | 323,885 |
| 2024-09-03 | 21,600.00 | 22,400.00 | 21,250.00 | 21,500.00 | 21,500.00 | 415,753 |
| 2024-09-02 | 21,700.00 | 22,150.00 | 21,350.00 | 21,600.00 | 21,600.00 | 381,502 |
| 2024-08-30 | 20,600.00 | 21,250.00 | 20,600.00 | 21,200.00 | 21,200.00 | 198,848 |
| 2024-08-29 | 21,400.00 | 21,650.00 | 20,600.00 | 20,700.00 | 20,700.00 | 333,582 |
| 2024-08-28 | 22,100.00 | 22,300.00 | 21,700.00 | 21,700.00 | 21,700.00 | 215,044 |
| 2024-08-27 | 22,200.00 | 22,250.00 | 21,700.00 | 22,050.00 | 22,050.00 | 149,931 |
| 2024-08-26 | 22,600.00 | 22,700.00 | 21,750.00 | 22,200.00 | 22,200.00 | 225,839 |
| 2024-08-23 | 22,000.00 | 22,700.00 | 22,000.00 | 22,400.00 | 22,400.00 | 183,962 |
| 2024-08-22 | 23,400.00 | 23,700.00 | 22,450.00 | 22,500.00 | 22,500.00 | 343,875 |
| 2024-08-21 | 23,900.00 | 23,950.00 | 22,850.00 | 23,150.00 | 23,150.00 | 368,189 |
| 2024-08-20 | 24,400.00 | 24,500.00 | 23,650.00 | 23,900.00 | 23,900.00 | 304,125 |
| 2024-08-19 | 24,550.00 | 24,850.00 | 24,000.00 | 24,150.00 | 24,150.00 | 579,852 |
| 2024-08-16 | 25,000.00 | 25,500.00 | 23,900.00 | 24,000.00 | 24,000.00 | 2,269,487 |
| 2024-08-14 | 23,000.00 | 23,100.00 | 22,050.00 | 22,350.00 | 22,350.00 | 404,351 |
| 2024-08-13 | 23,750.00 | 23,900.00 | 22,050.00 | 22,300.00 | 22,300.00 | 769,632 |
| 2024-08-12 | 21,900.00 | 25,600.00 | 21,500.00 | 24,100.00 | 24,100.00 | 2,818,933 |
| 2024-08-09 | 21,100.00 | 22,100.00 | 21,000.00 | 21,650.00 | 21,650.00 | 481,376 |
| 2024-08-08 | 20,800.00 | 21,100.00 | 20,200.00 | 20,500.00 | 20,500.00 | 331,943 |
| 2024-08-07 | 20,850.00 | 21,550.00 | 20,450.00 | 21,200.00 | 21,200.00 | 485,461 |
| 2024-08-06 | 19,400.00 | 21,450.00 | 19,400.00 | 21,300.00 | 21,300.00 | 1,098,115 |
| 2024-08-05 | 23,150.00 | 23,500.00 | 16,800.00 | 19,150.00 | 19,150.00 | 1,186,442 |
| 2024-08-02 | 25,450.00 | 25,550.00 | 23,600.00 | 23,900.00 | 23,900.00 | 495,209 |
| 2024-08-01 | 25,850.00 | 26,650.00 | 25,750.00 | 25,800.00 | 25,800.00 | 721,610 |
| 2024-07-31 | 24,950.00 | 26,650.00 | 24,650.00 | 25,700.00 | 25,700.00 | 1,208,972 |
| 2024-07-30 | 25,200.00 | 26,000.00 | 24,850.00 | 24,900.00 | 24,900.00 | 396,536 |
| 2024-07-29 | 24,200.00 | 25,650.00 | 24,200.00 | 25,650.00 | 25,650.00 | 473,416 |
| 2024-07-26 | 24,250.00 | 24,650.00 | 23,800.00 | 24,100.00 | 24,100.00 | 249,293 |
| 2024-07-25 | 25,350.00 | 26,000.00 | 24,150.00 | 24,400.00 | 24,400.00 | 705,842 |
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.