Maniker F&G Co., Ltd. (KOSDAQ:195500)
South Korea · Delayed Price · Currency is KRW 1,953.00
-16.00 (-0.81%)
At close: Oct 30, 2026
Maniker F&G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,967.00 | 1,975.00 | 1,928.00 | 1,953.00 | 1,953.00 | -0.81% | 68,594 |
| Oct 29, 2026 | 1,984.00 | 2,000.00 | 1,933.00 | 1,969.00 | 1,969.00 | -0.76% | 51,442 |
| Oct 28, 2026 | 1,948.00 | 1,992.00 | 1,894.00 | 1,984.00 | 1,984.00 | 3.55% | 151,568 |
| Oct 27, 2026 | 1,925.00 | 1,929.00 | 1,880.00 | 1,916.00 | 1,916.00 | -0.47% | 40,071 |
| Oct 26, 2026 | 1,903.00 | 1,948.00 | 1,888.00 | 1,925.00 | 1,925.00 | -0.10% | 59,382 |
| Oct 23, 2026 | 1,907.00 | 1,939.00 | 1,896.00 | 1,927.00 | 1,927.00 | -0.67% | 72,471 |
| Oct 22, 2026 | 1,925.00 | 1,954.00 | 1,900.00 | 1,940.00 | 1,940.00 | 0.26% | 61,175 |
| Oct 21, 2026 | 1,906.00 | 1,935.00 | 1,906.00 | 1,935.00 | 1,935.00 | 1.52% | 35,359 |
| Oct 20, 2026 | 1,908.00 | 1,928.00 | 1,886.00 | 1,906.00 | 1,906.00 | -0.68% | 64,833 |
| Oct 19, 2026 | 1,923.00 | 1,942.00 | 1,913.00 | 1,919.00 | 1,919.00 | 0.10% | 78,414 |
| Oct 16, 2026 | 1,880.00 | 1,924.00 | 1,880.00 | 1,917.00 | 1,917.00 | 0.10% | 59,761 |
| Oct 15, 2026 | 1,861.00 | 1,923.00 | 1,861.00 | 1,915.00 | 1,915.00 | -0.10% | 120,355 |
| Oct 14, 2026 | 1,840.00 | 1,925.00 | 1,827.00 | 1,917.00 | 1,917.00 | 2.68% | 183,788 |
| Oct 13, 2026 | 1,800.00 | 1,893.00 | 1,775.00 | 1,867.00 | 1,867.00 | 8.42% | 315,773 |
| Oct 12, 2026 | 1,725.00 | 1,725.00 | 1,659.00 | 1,722.00 | 1,722.00 | 0.41% | 201,041 |
| Oct 8, 2026 | 1,718.00 | 1,718.00 | 1,680.00 | 1,715.00 | 1,715.00 | -0.17% | 41,627 |
| Oct 7, 2026 | 1,742.00 | 1,742.00 | 1,705.00 | 1,718.00 | 1,718.00 | -0.29% | 10,401 |
| Oct 6, 2026 | 1,717.00 | 1,727.00 | 1,682.00 | 1,723.00 | 1,723.00 | 0.29% | 34,774 |
| Oct 2, 2026 | 1,711.00 | 1,725.00 | 1,685.00 | 1,718.00 | 1,718.00 | 1.42% | 20,769 |
| Oct 1, 2026 | 1,675.00 | 1,721.00 | 1,661.00 | 1,694.00 | 1,694.00 | 1.19% | 42,471 |
| Sep 30, 2026 | 1,705.00 | 1,705.00 | 1,670.00 | 1,674.00 | 1,674.00 | -1.47% | 28,018 |
| Sep 29, 2026 | 1,710.00 | 1,710.00 | 1,655.00 | 1,699.00 | 1,699.00 | -0.82% | 35,227 |
| Sep 28, 2026 | 1,699.00 | 1,717.00 | 1,660.00 | 1,713.00 | 1,713.00 | - | 37,357 |
| Sep 23, 2026 | 1,707.00 | 1,718.00 | 1,655.00 | 1,713.00 | 1,713.00 | -0.52% | 23,020 |
| Sep 22, 2026 | 1,716.00 | 1,736.00 | 1,710.00 | 1,722.00 | 1,722.00 | -0.98% | 25,542 |
| Sep 21, 2026 | 1,744.00 | 1,762.00 | 1,710.00 | 1,739.00 | 1,739.00 | 0.23% | 17,052 |
| Sep 18, 2026 | 1,749.00 | 1,749.00 | 1,714.00 | 1,735.00 | 1,735.00 | 0.64% | 44,310 |
| Sep 17, 2026 | 1,715.00 | 1,737.00 | 1,684.00 | 1,724.00 | 1,724.00 | -0.29% | 33,840 |
| Sep 16, 2026 | 1,710.00 | 1,738.00 | 1,698.00 | 1,729.00 | 1,729.00 | 0.29% | 42,969 |
| Sep 15, 2026 | 1,715.00 | 1,750.00 | 1,705.00 | 1,724.00 | 1,724.00 | 0.23% | 15,408 |
| Sep 14, 2026 | 1,751.00 | 1,766.00 | 1,689.00 | 1,720.00 | 1,720.00 | -1.77% | 81,815 |
| Sep 11, 2026 | 1,754.00 | 1,754.00 | 1,714.00 | 1,751.00 | 1,751.00 | -0.28% | 11,285 |
| Sep 10, 2026 | 1,742.00 | 1,788.00 | 1,705.00 | 1,756.00 | 1,756.00 | 1.62% | 48,148 |
| Sep 9, 2026 | 1,772.00 | 1,772.00 | 1,705.00 | 1,728.00 | 1,728.00 | -2.48% | 53,483 |
| Sep 8, 2026 | 1,790.00 | 1,796.00 | 1,757.00 | 1,772.00 | 1,772.00 | -0.78% | 24,443 |
| Sep 7, 2026 | 1,783.00 | 1,797.00 | 1,751.00 | 1,786.00 | 1,786.00 | 0.68% | 26,544 |
| Sep 4, 2026 | 1,780.00 | 1,780.00 | 1,740.00 | 1,774.00 | 1,774.00 | 1.14% | 76,481 |
| Sep 3, 2026 | 1,804.00 | 1,804.00 | 1,730.00 | 1,754.00 | 1,754.00 | -1.35% | 39,844 |
| Sep 2, 2026 | 1,790.00 | 1,806.00 | 1,752.00 | 1,778.00 | 1,778.00 | -1.33% | 52,831 |
| Sep 1, 2026 | 1,830.00 | 1,830.00 | 1,765.00 | 1,802.00 | 1,802.00 | -1.69% | 86,913 |
| Aug 31, 2026 | 1,830.00 | 1,839.00 | 1,771.00 | 1,833.00 | 1,833.00 | -0.65% | 83,947 |
| Aug 28, 2026 | 1,804.00 | 1,853.00 | 1,790.00 | 1,845.00 | 1,845.00 | 0.60% | 225,849 |
| Aug 27, 2026 | 2,350.00 | 2,350.00 | 1,820.00 | 1,834.00 | 1,834.00 | 1.38% | 3,872,948 |
| Aug 26, 2026 | 1,807.00 | 1,816.00 | 1,739.00 | 1,809.00 | 1,809.00 | 0.11% | 118,095 |
| Aug 25, 2026 | 1,760.00 | 1,818.00 | 1,685.00 | 1,807.00 | 1,807.00 | 7.62% | 138,627 |
| Aug 24, 2026 | 1,655.00 | 1,721.00 | 1,640.00 | 1,679.00 | 1,679.00 | 1.45% | 42,071 |
| Aug 21, 2026 | 1,660.00 | 1,660.00 | 1,600.00 | 1,655.00 | 1,655.00 | -0.30% | 68,708 |
| Aug 20, 2026 | 1,673.00 | 1,693.00 | 1,590.00 | 1,660.00 | 1,660.00 | -0.72% | 56,639 |
| Aug 19, 2026 | 1,615.00 | 1,672.00 | 1,615.00 | 1,672.00 | 1,672.00 | 0.54% | 34,689 |
| Aug 18, 2026 | 1,736.00 | 1,736.00 | 1,621.00 | 1,663.00 | 1,663.00 | -4.21% | 106,884 |