Maniker F&G Co., Ltd. (KOSDAQ:195500)
South Korea · Delayed Price · Currency is KRW 1,575.00
-42.00 (-2.60%)
At close: Jul 21, 2026
Maniker F&G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,511.00 | 1,613.00 | 1,511.00 | 1,575.00 | 1,575.00 | -2.60% | 45,930 |
| Jul 20, 2026 | 1,630.00 | 1,630.00 | 1,575.00 | 1,617.00 | 1,617.00 | -0.86% | 22,695 |
| Jul 16, 2026 | 1,620.00 | 1,666.00 | 1,601.00 | 1,631.00 | 1,631.00 | -2.22% | 25,687 |
| Jul 15, 2026 | 1,661.00 | 1,705.00 | 1,605.00 | 1,668.00 | 1,668.00 | -0.42% | 61,924 |
| Jul 14, 2026 | 1,620.00 | 1,710.00 | 1,620.00 | 1,675.00 | 1,675.00 | -0.06% | 40,688 |
| Jul 13, 2026 | 1,600.00 | 1,707.00 | 1,599.00 | 1,676.00 | 1,676.00 | 1.95% | 38,295 |
| Jul 10, 2026 | 1,620.00 | 1,650.00 | 1,568.00 | 1,644.00 | 1,644.00 | 5.66% | 28,636 |
| Jul 9, 2026 | 1,620.00 | 1,646.00 | 1,556.00 | 1,556.00 | 1,556.00 | -4.77% | 33,641 |
| Jul 8, 2026 | 1,629.00 | 1,676.00 | 1,609.00 | 1,634.00 | 1,634.00 | 0.25% | 34,990 |
| Jul 7, 2026 | 1,645.00 | 1,718.00 | 1,586.00 | 1,630.00 | 1,630.00 | -0.91% | 59,714 |
| Jul 6, 2026 | 1,612.00 | 1,658.00 | 1,610.00 | 1,645.00 | 1,645.00 | 1.42% | 58,820 |
| Jul 3, 2026 | 1,632.00 | 1,632.00 | 1,556.00 | 1,622.00 | 1,622.00 | 0.87% | 64,793 |
| Jul 2, 2026 | 1,583.00 | 1,633.00 | 1,570.00 | 1,608.00 | 1,608.00 | -0.50% | 55,389 |
| Jul 1, 2026 | 1,609.00 | 1,696.00 | 1,593.00 | 1,616.00 | 1,616.00 | -0.43% | 53,835 |
| Jun 30, 2026 | 1,691.00 | 1,710.00 | 1,598.00 | 1,623.00 | 1,623.00 | 0.37% | 85,075 |
| Jun 29, 2026 | 1,556.00 | 1,634.00 | 1,556.00 | 1,617.00 | 1,617.00 | 1.83% | 73,039 |
| 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 |