Maniker F&G Co., Ltd. (KOSDAQ:195500)
South Korea · Delayed Price · Currency is KRW 1,754.00
-24.00 (-1.35%)
At close: Sep 3, 2026
Maniker F&G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 52,819 |
| 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% | 64,368 |
| Aug 25, 2026 | 1,760.00 | 1,818.00 | 1,685.00 | 1,807.00 | 1,807.00 | 7.62% | 138,060 |
| 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% | 106,666 |
| Aug 14, 2026 | 1,750.00 | 1,750.00 | 1,706.00 | 1,736.00 | 1,736.00 | -0.46% | 29,145 |
| Aug 13, 2026 | 1,730.00 | 1,776.00 | 1,705.00 | 1,744.00 | 1,744.00 | 0.81% | 73,909 |
| Aug 12, 2026 | 1,745.00 | 1,777.00 | 1,727.00 | 1,730.00 | 1,730.00 | -0.92% | 46,861 |
| Aug 11, 2026 | 1,713.00 | 1,780.00 | 1,695.00 | 1,746.00 | 1,746.00 | 0.98% | 47,403 |
| Aug 10, 2026 | 1,710.00 | 1,744.00 | 1,700.00 | 1,729.00 | 1,729.00 | 1.11% | 40,435 |
| Aug 7, 2026 | 1,674.00 | 1,710.00 | 1,651.00 | 1,710.00 | 1,710.00 | 2.15% | 27,900 |
| Aug 6, 2026 | 1,667.00 | 1,675.00 | 1,649.00 | 1,674.00 | 1,674.00 | 0.42% | 22,796 |
| Aug 5, 2026 | 1,650.00 | 1,699.00 | 1,638.00 | 1,667.00 | 1,667.00 | 1.03% | 39,394 |
| Aug 4, 2026 | 1,588.00 | 1,660.00 | 1,588.00 | 1,650.00 | 1,650.00 | 3.90% | 47,239 |
| Aug 3, 2026 | 1,523.00 | 1,645.00 | 1,504.00 | 1,588.00 | 1,588.00 | 4.27% | 65,158 |
| Jul 31, 2026 | 1,560.00 | 1,560.00 | 1,480.00 | 1,523.00 | 1,523.00 | 0.86% | 113,102 |
| Jul 30, 2026 | 1,459.00 | 1,590.00 | 1,459.00 | 1,510.00 | 1,510.00 | -2.27% | 93,934 |
| Jul 29, 2026 | 1,575.00 | 1,577.00 | 1,446.00 | 1,545.00 | 1,545.00 | -2.46% | 100,637 |
| Jul 28, 2026 | 1,561.00 | 1,596.00 | 1,550.00 | 1,584.00 | 1,584.00 | -0.25% | 69,351 |
| Jul 27, 2026 | 1,551.00 | 1,588.00 | 1,536.00 | 1,588.00 | 1,588.00 | 2.19% | 57,916 |
| Jul 24, 2026 | 1,574.00 | 1,587.00 | 1,545.00 | 1,554.00 | 1,554.00 | -2.08% | 23,212 |
| Jul 23, 2026 | 1,570.00 | 1,634.00 | 1,545.00 | 1,587.00 | 1,587.00 | 1.08% | 45,539 |
| Jul 22, 2026 | 1,575.00 | 1,630.00 | 1,539.00 | 1,570.00 | 1,570.00 | -0.32% | 30,501 |
| 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 |