Manyo Factory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,510.00 | 15,440.00 | 14,510.00 | 15,280.00 | 15,280.00 | 190,637 |
| 2026-10-15 | 14,290.00 | 14,620.00 | 14,160.00 | 14,430.00 | 14,430.00 | 98,183 |
| 2026-10-14 | 14,600.00 | 15,150.00 | 14,400.00 | 14,800.00 | 14,800.00 | 130,002 |
| 2026-10-13 | 14,890.00 | 15,110.00 | 14,430.00 | 14,740.00 | 14,740.00 | 301,188 |
| 2026-10-12 | 15,020.00 | 15,200.00 | 14,260.00 | 14,260.00 | 14,260.00 | 79,208 |
| 2026-10-08 | 15,900.00 | 15,910.00 | 15,150.00 | 15,150.00 | 15,150.00 | 85,204 |
| 2026-10-07 | 15,750.00 | 16,130.00 | 15,700.00 | 16,050.00 | 16,050.00 | 162,416 |
| 2026-10-06 | 15,650.00 | 15,850.00 | 15,500.00 | 15,810.00 | 15,810.00 | 110,255 |
| 2026-10-02 | 15,140.00 | 15,210.00 | 15,050.00 | 15,120.00 | 15,120.00 | 270,614 |
| 2026-10-01 | 14,990.00 | 15,230.00 | 14,810.00 | 15,120.00 | 15,120.00 | 74,173 |
| 2026-09-30 | 14,930.00 | 15,120.00 | 14,730.00 | 14,760.00 | 14,760.00 | 66,665 |
| 2026-09-29 | 15,240.00 | 15,300.00 | 14,840.00 | 14,910.00 | 14,910.00 | 83,624 |
| 2026-09-28 | 15,360.00 | 15,570.00 | 15,040.00 | 15,290.00 | 15,290.00 | 45,630 |
| 2026-09-23 | 15,550.00 | 15,580.00 | 15,360.00 | 15,390.00 | 15,390.00 | 50,895 |
| 2026-09-22 | 15,770.00 | 15,880.00 | 15,530.00 | 15,570.00 | 15,570.00 | 55,695 |
| 2026-09-21 | 15,800.00 | 15,800.00 | 15,540.00 | 15,620.00 | 15,620.00 | 87,112 |
| 2026-09-18 | 15,900.00 | 16,100.00 | 15,730.00 | 15,770.00 | 15,770.00 | 105,809 |
| 2026-09-17 | 15,950.00 | 16,030.00 | 15,790.00 | 15,800.00 | 15,800.00 | 69,099 |
| 2026-09-16 | 16,370.00 | 16,460.00 | 15,750.00 | 15,850.00 | 15,850.00 | 134,282 |
| 2026-09-15 | 16,810.00 | 16,900.00 | 16,400.00 | 16,400.00 | 16,400.00 | 107,014 |
| 2026-09-14 | 17,340.00 | 17,800.00 | 16,710.00 | 16,940.00 | 16,940.00 | 626,245 |
| 2026-09-11 | 16,740.00 | 17,280.00 | 15,700.00 | 16,400.00 | 16,400.00 | 585,832 |
| 2026-09-10 | 15,860.00 | 15,940.00 | 15,500.00 | 15,860.00 | 15,860.00 | 58,116 |
| 2026-09-09 | 15,960.00 | 15,980.00 | 15,800.00 | 15,810.00 | 15,810.00 | 64,831 |
| 2026-09-08 | 16,200.00 | 16,240.00 | 15,890.00 | 15,890.00 | 15,890.00 | 58,067 |
| 2026-09-07 | 16,160.00 | 16,180.00 | 15,920.00 | 15,970.00 | 15,970.00 | 76,089 |
| 2026-09-04 | 15,920.00 | 16,140.00 | 15,800.00 | 16,010.00 | 16,010.00 | 59,400 |
| 2026-09-03 | 16,350.00 | 16,350.00 | 15,500.00 | 15,790.00 | 15,790.00 | 98,487 |
| 2026-09-02 | 16,610.00 | 16,800.00 | 16,230.00 | 16,230.00 | 16,230.00 | 98,391 |
| 2026-09-01 | 17,360.00 | 17,530.00 | 16,900.00 | 17,090.00 | 17,090.00 | 82,568 |
| 2026-08-31 | 17,620.00 | 17,620.00 | 17,160.00 | 17,420.00 | 17,420.00 | 113,406 |
| 2026-08-28 | 17,030.00 | 17,900.00 | 16,970.00 | 17,890.00 | 17,890.00 | 253,973 |
| 2026-08-27 | 17,280.00 | 17,290.00 | 16,880.00 | 16,910.00 | 16,910.00 | 113,420 |
| 2026-08-26 | 17,680.00 | 17,680.00 | 17,220.00 | 17,330.00 | 17,330.00 | 110,753 |
| 2026-08-25 | 17,080.00 | 17,850.00 | 16,850.00 | 17,780.00 | 17,780.00 | 253,612 |
| 2026-08-24 | 17,210.00 | 17,480.00 | 16,910.00 | 17,170.00 | 17,170.00 | 144,870 |
| 2026-08-21 | 17,300.00 | 17,680.00 | 17,030.00 | 17,620.00 | 17,620.00 | 297,329 |
| 2026-08-20 | 16,960.00 | 17,380.00 | 16,800.00 | 17,340.00 | 17,340.00 | 208,716 |
| 2026-08-19 | 17,480.00 | 17,500.00 | 16,910.00 | 16,960.00 | 16,960.00 | 209,685 |
| 2026-08-18 | 17,880.00 | 17,890.00 | 16,880.00 | 17,200.00 | 17,200.00 | 319,503 |
| 2026-08-14 | 18,130.00 | 18,210.00 | 17,510.00 | 18,130.00 | 18,130.00 | 456,599 |
| 2026-08-13 | 18,220.00 | 18,640.00 | 17,960.00 | 17,970.00 | 17,970.00 | 691,272 |
| 2026-08-12 | 19,410.00 | 21,250.00 | 18,950.00 | 19,600.00 | 19,600.00 | 2,573,340 |
| 2026-08-11 | 18,320.00 | 19,200.00 | 17,840.00 | 19,130.00 | 19,130.00 | 2,072,060 |
| 2026-08-10 | 17,120.00 | 17,360.00 | 16,710.00 | 17,330.00 | 17,330.00 | 178,245 |
| 2026-08-07 | 17,110.00 | 17,690.00 | 16,690.00 | 17,310.00 | 17,310.00 | 401,647 |
| 2026-08-06 | 16,520.00 | 17,950.00 | 16,460.00 | 17,950.00 | 17,950.00 | 760,508 |
| 2026-08-05 | 16,370.00 | 16,730.00 | 16,260.00 | 16,550.00 | 16,550.00 | 180,597 |
| 2026-08-04 | 15,650.00 | 16,370.00 | 15,650.00 | 16,330.00 | 16,330.00 | 228,468 |
| 2026-08-03 | 15,760.00 | 15,900.00 | 15,260.00 | 15,770.00 | 15,770.00 | 159,991 |
| 2026-07-31 | 14,840.00 | 15,560.00 | 14,550.00 | 15,530.00 | 15,530.00 | 289,905 |
| 2026-07-30 | 13,570.00 | 15,050.00 | 13,570.00 | 14,920.00 | 14,920.00 | 224,277 |
| 2026-07-29 | 15,400.00 | 15,580.00 | 14,130.00 | 14,460.00 | 14,460.00 | 293,814 |
| 2026-07-28 | 16,020.00 | 16,130.00 | 15,290.00 | 15,830.00 | 15,830.00 | 322,290 |
| 2026-07-27 | 15,000.00 | 15,920.00 | 14,820.00 | 15,430.00 | 15,430.00 | 163,460 |
| 2026-07-24 | 16,320.00 | 16,470.00 | 15,020.00 | 15,050.00 | 15,050.00 | 227,523 |
| 2026-07-23 | 16,080.00 | 16,410.00 | 15,900.00 | 16,340.00 | 16,340.00 | 217,685 |
| 2026-07-22 | 16,500.00 | 16,650.00 | 16,010.00 | 16,430.00 | 16,430.00 | 298,139 |
| 2026-07-21 | 16,330.00 | 16,810.00 | 16,100.00 | 16,670.00 | 16,670.00 | 306,734 |
| 2026-07-20 | 17,670.00 | 17,670.00 | 16,050.00 | 16,310.00 | 16,310.00 | 398,478 |
Page 1 of 14 · 817 trading daysOlder →
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.