Maniker F&G Co., Ltd. (KOSDAQ:195500)
South Korea · Delayed Price · Currency is KRW 1,617.00
+29.00 (1.83%)
At close: Jun 29, 2026
Maniker F&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,640.00 | 1,707.00 | 1,555.00 | 1,588.00 | 1,588.00 | -3.11% | 65,120 |
| Jun 25, 2026 | 1,686.00 | 1,759.00 | 1,595.00 | 1,639.00 | 1,639.00 | -3.59% | 79,985 |
| Jun 24, 2026 | 1,590.00 | 1,719.00 | 1,590.00 | 1,700.00 | 1,700.00 | 3.41% | 88,221 |
| Jun 23, 2026 | 1,718.00 | 1,729.00 | 1,602.00 | 1,644.00 | 1,644.00 | -5.41% | 63,938 |
| Jun 22, 2026 | 1,757.00 | 1,773.00 | 1,700.00 | 1,738.00 | 1,738.00 | -1.92% | 76,245 |
| Jun 19, 2026 | 1,838.00 | 1,855.00 | 1,728.00 | 1,772.00 | 1,772.00 | -3.17% | 178,898 |
| Jun 18, 2026 | 1,972.00 | 1,972.00 | 1,830.00 | 1,830.00 | 1,830.00 | -5.18% | 142,464 |
| Jun 17, 2026 | 1,857.00 | 1,960.00 | 1,857.00 | 1,930.00 | 1,930.00 | 3.21% | 204,113 |
| Jun 16, 2026 | 1,926.00 | 1,973.00 | 1,867.00 | 1,870.00 | 1,870.00 | -1.89% | 302,332 |
| Jun 15, 2026 | 1,968.00 | 1,979.00 | 1,903.00 | 1,906.00 | 1,906.00 | -3.15% | 331,843 |
| Jun 12, 2026 | 2,365.00 | 2,425.00 | 1,936.00 | 1,968.00 | 1,968.00 | -15.17% | 3,988,206 |
| Jun 11, 2026 | 1,820.00 | 2,320.00 | 1,770.00 | 2,320.00 | 2,320.00 | 29.83% | 3,210,188 |
| Jun 10, 2026 | 1,830.00 | 1,830.00 | 1,713.00 | 1,787.00 | 1,787.00 | -1.97% | 57,648 |
| Jun 9, 2026 | 1,785.00 | 1,850.00 | 1,745.00 | 1,823.00 | 1,823.00 | 1.28% | 85,101 |
| Jun 8, 2026 | 1,882.00 | 1,882.00 | 1,752.00 | 1,800.00 | 1,800.00 | -5.01% | 79,555 |
| Jun 5, 2026 | 1,906.00 | 1,944.00 | 1,878.00 | 1,895.00 | 1,895.00 | -3.02% | 71,601 |
| Jun 4, 2026 | 2,050.00 | 2,095.00 | 1,930.00 | 1,954.00 | 1,954.00 | -2.10% | 63,704 |
| Jun 2, 2026 | 2,010.00 | 2,060.00 | 1,959.00 | 1,996.00 | 1,996.00 | -3.11% | 96,972 |
| Jun 1, 2026 | 2,155.00 | 2,155.00 | 2,005.00 | 2,060.00 | 2,060.00 | -4.19% | 126,609 |
| May 29, 2026 | 2,355.00 | 2,365.00 | 2,105.00 | 2,150.00 | 2,150.00 | -7.92% | 158,147 |
| May 28, 2026 | 2,450.00 | 2,450.00 | 2,270.00 | 2,335.00 | 2,335.00 | -1.48% | 51,445 |
| May 27, 2026 | 2,460.00 | 2,465.00 | 2,330.00 | 2,370.00 | 2,370.00 | -4.82% | 81,721 |
| May 26, 2026 | 2,550.00 | 2,550.00 | 2,475.00 | 2,490.00 | 2,490.00 | -2.35% | 57,375 |
| May 22, 2026 | 2,535.00 | 2,570.00 | 2,520.00 | 2,550.00 | 2,550.00 | 0.99% | 40,455 |
| May 21, 2026 | 2,640.00 | 2,640.00 | 2,515.00 | 2,525.00 | 2,525.00 | -3.26% | 104,695 |
| May 20, 2026 | 2,655.00 | 2,655.00 | 2,510.00 | 2,610.00 | 2,610.00 | -0.19% | 51,303 |
| May 19, 2026 | 2,585.00 | 2,625.00 | 2,570.00 | 2,615.00 | 2,615.00 | 0.77% | 51,603 |
| May 18, 2026 | 2,590.00 | 2,600.00 | 2,520.00 | 2,595.00 | 2,595.00 | 0.19% | 61,580 |
| May 15, 2026 | 2,630.00 | 2,630.00 | 2,535.00 | 2,590.00 | 2,590.00 | -0.38% | 68,845 |
| May 14, 2026 | 2,615.00 | 2,620.00 | 2,535.00 | 2,600.00 | 2,600.00 | -0.76% | 60,102 |
| May 13, 2026 | 2,660.00 | 2,660.00 | 2,580.00 | 2,620.00 | 2,620.00 | -0.57% | 34,615 |
| May 12, 2026 | 2,710.00 | 2,725.00 | 2,570.00 | 2,635.00 | 2,635.00 | -2.59% | 98,045 |
| May 11, 2026 | 2,715.00 | 2,750.00 | 2,680.00 | 2,705.00 | 2,705.00 | -1.10% | 86,372 |
| May 8, 2026 | 2,715.00 | 2,750.00 | 2,695.00 | 2,735.00 | 2,735.00 | 0.92% | 38,173 |
| May 7, 2026 | 2,735.00 | 2,765.00 | 2,665.00 | 2,710.00 | 2,710.00 | -1.45% | 112,289 |
| May 6, 2026 | 2,820.00 | 2,850.00 | 2,745.00 | 2,750.00 | 2,750.00 | -3.00% | 71,022 |
| May 4, 2026 | 2,875.00 | 2,900.00 | 2,825.00 | 2,835.00 | 2,835.00 | -1.39% | 42,871 |
| Apr 30, 2026 | 2,870.00 | 2,900.00 | 2,815.00 | 2,875.00 | 2,875.00 | 0.52% | 58,818 |
| Apr 29, 2026 | 2,830.00 | 2,860.00 | 2,815.00 | 2,860.00 | 2,860.00 | 1.24% | 52,760 |
| Apr 28, 2026 | 2,855.00 | 2,855.00 | 2,805.00 | 2,825.00 | 2,825.00 | -0.18% | 60,706 |
| Apr 27, 2026 | 2,830.00 | 2,850.00 | 2,820.00 | 2,830.00 | 2,830.00 | 0.18% | 63,628 |
| Apr 24, 2026 | 2,770.00 | 2,825.00 | 2,770.00 | 2,825.00 | 2,825.00 | 0.89% | 67,162 |
| Apr 23, 2026 | 2,840.00 | 2,840.00 | 2,775.00 | 2,800.00 | 2,800.00 | -0.36% | 48,000 |
| Apr 22, 2026 | 2,800.00 | 2,835.00 | 2,795.00 | 2,810.00 | 2,810.00 | 0.36% | 45,269 |
| Apr 21, 2026 | 2,830.00 | 2,830.00 | 2,745.00 | 2,800.00 | 2,800.00 | -1.06% | 41,844 |
| Apr 20, 2026 | 2,800.00 | 2,850.00 | 2,780.00 | 2,830.00 | 2,830.00 | 0.89% | 54,045 |
| Apr 17, 2026 | 2,805.00 | 2,820.00 | 2,745.00 | 2,805.00 | 2,805.00 | - | 51,664 |
| Apr 16, 2026 | 2,785.00 | 2,820.00 | 2,785.00 | 2,805.00 | 2,805.00 | 0.18% | 56,441 |
| Apr 15, 2026 | 2,750.00 | 2,810.00 | 2,735.00 | 2,800.00 | 2,800.00 | 2.38% | 72,126 |
| Apr 14, 2026 | 2,710.00 | 2,750.00 | 2,710.00 | 2,735.00 | 2,735.00 | 0.74% | 43,822 |