Manyo Factory Co., Ltd (KOSDAQ:439090)
South Korea · Delayed Price · Currency is KRW 16,700
+550 (3.41%)
At close: Oct 30, 2025
Manyo Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 16,340.00 | 17,150.00 | 16,260.00 | 16,700.00 | 16,700.00 | 3.41% | 366,945 |
| Oct 29, 2025 | 16,380.00 | 16,400.00 | 16,010.00 | 16,150.00 | 16,150.00 | -1.04% | 37,747 |
| Oct 28, 2025 | 16,240.00 | 16,500.00 | 16,200.00 | 16,320.00 | 16,320.00 | 0.49% | 52,002 |
| Oct 27, 2025 | 16,140.00 | 16,290.00 | 16,030.00 | 16,240.00 | 16,240.00 | 1.82% | 42,034 |
| Oct 24, 2025 | 16,120.00 | 16,120.00 | 15,910.00 | 15,950.00 | 15,950.00 | -0.81% | 24,534 |
| Oct 23, 2025 | 16,290.00 | 16,450.00 | 15,970.00 | 16,080.00 | 16,080.00 | 1.39% | 57,017 |
| Oct 22, 2025 | 15,740.00 | 15,860.00 | 15,655.00 | 15,860.00 | 15,860.00 | 0.63% | 32,855 |
| Oct 21, 2025 | 15,680.00 | 15,790.00 | 15,610.00 | 15,760.00 | 15,760.00 | 0.70% | 30,611 |
| Oct 20, 2025 | 15,790.00 | 15,790.00 | 15,500.00 | 15,650.00 | 15,650.00 | -0.13% | 27,440 |
| Oct 17, 2025 | 16,000.00 | 16,010.00 | 15,650.00 | 15,670.00 | 15,670.00 | -1.82% | 48,778 |
| Oct 16, 2025 | 15,960.00 | 16,070.00 | 15,910.00 | 15,960.00 | 15,960.00 | 0.13% | 37,423 |
| Oct 15, 2025 | 15,910.00 | 15,990.00 | 15,800.00 | 15,940.00 | 15,940.00 | 0.76% | 20,265 |
| Oct 14, 2025 | 16,040.00 | 16,040.00 | 15,750.00 | 15,820.00 | 15,820.00 | -0.82% | 41,968 |
| Oct 13, 2025 | 16,050.00 | 16,170.00 | 15,750.00 | 15,950.00 | 15,950.00 | -1.36% | 21,318 |
| Oct 10, 2025 | 16,450.00 | 16,500.00 | 16,070.00 | 16,170.00 | 16,170.00 | -2.30% | 48,767 |
| Oct 2, 2025 | 16,460.00 | 16,620.00 | 16,250.00 | 16,550.00 | 16,550.00 | 0.61% | 34,968 |
| Oct 1, 2025 | 16,700.00 | 16,700.00 | 16,450.00 | 16,450.00 | 16,450.00 | -0.54% | 23,937 |
| Sep 30, 2025 | 16,840.00 | 16,920.00 | 16,540.00 | 16,540.00 | 16,540.00 | -1.37% | 32,800 |
| Sep 29, 2025 | 16,550.00 | 16,860.00 | 16,480.00 | 16,770.00 | 16,770.00 | 1.33% | 39,548 |
| Sep 26, 2025 | 16,630.00 | 16,980.00 | 16,380.00 | 16,550.00 | 16,550.00 | -1.14% | 38,927 |
| Sep 25, 2025 | 16,890.00 | 16,990.00 | 16,730.00 | 16,740.00 | 16,740.00 | -0.95% | 28,605 |
| Sep 24, 2025 | 17,240.00 | 17,290.00 | 16,880.00 | 16,900.00 | 16,900.00 | -0.47% | 55,004 |
| Sep 23, 2025 | 16,930.00 | 17,130.00 | 16,850.00 | 16,980.00 | 16,980.00 | -0.70% | 46,501 |
| Sep 22, 2025 | 17,210.00 | 17,330.00 | 17,080.00 | 17,100.00 | 17,100.00 | 0.47% | 54,688 |
| Sep 19, 2025 | 17,110.00 | 17,170.00 | 16,870.00 | 17,020.00 | 17,020.00 | -0.47% | 55,971 |
| Sep 18, 2025 | 17,500.00 | 17,700.00 | 17,060.00 | 17,100.00 | 17,100.00 | 2.83% | 199,185 |
| Sep 17, 2025 | 16,300.00 | 16,750.00 | 16,300.00 | 16,630.00 | 16,630.00 | 2.46% | 89,971 |
| Sep 16, 2025 | 16,280.00 | 16,290.00 | 16,180.00 | 16,230.00 | 16,230.00 | 0.19% | 29,488 |
| Sep 15, 2025 | 16,360.00 | 16,400.00 | 16,100.00 | 16,200.00 | 16,200.00 | -0.92% | 31,770 |
| Sep 12, 2025 | 16,260.00 | 16,350.00 | 16,170.00 | 16,350.00 | 16,350.00 | 0.80% | 45,850 |
| Sep 11, 2025 | 16,240.00 | 16,340.00 | 16,170.00 | 16,220.00 | 16,220.00 | -0.06% | 31,316 |
| Sep 10, 2025 | 16,270.00 | 16,300.00 | 16,130.00 | 16,230.00 | 16,230.00 | -0.06% | 34,165 |
| Sep 9, 2025 | 16,240.00 | 16,330.00 | 16,170.00 | 16,240.00 | 16,240.00 | 0.31% | 22,606 |
| Sep 8, 2025 | 16,120.00 | 16,250.00 | 16,120.00 | 16,190.00 | 16,190.00 | 0.62% | 22,837 |
| Sep 5, 2025 | 16,310.00 | 16,310.00 | 16,040.00 | 16,090.00 | 16,090.00 | -0.62% | 21,483 |
| Sep 4, 2025 | 15,840.00 | 16,240.00 | 15,840.00 | 16,190.00 | 16,190.00 | 2.53% | 33,067 |
| Sep 3, 2025 | 16,080.00 | 16,170.00 | 15,790.00 | 15,790.00 | 15,790.00 | -1.00% | 54,558 |
| Sep 2, 2025 | 16,120.00 | 16,340.00 | 15,000.00 | 15,950.00 | 15,950.00 | -1.48% | 61,242 |
| Sep 1, 2025 | 16,470.00 | 16,620.00 | 16,180.00 | 16,190.00 | 16,190.00 | -2.76% | 45,434 |
| Aug 29, 2025 | 16,820.00 | 16,850.00 | 16,590.00 | 16,650.00 | 16,650.00 | 0.18% | 15,524 |
| Aug 28, 2025 | 16,540.00 | 16,750.00 | 16,510.00 | 16,620.00 | 16,620.00 | 0.18% | 18,163 |
| Aug 27, 2025 | 16,830.00 | 16,830.00 | 16,570.00 | 16,590.00 | 16,590.00 | -0.60% | 14,965 |
| Aug 26, 2025 | 16,920.00 | 16,930.00 | 16,650.00 | 16,690.00 | 16,690.00 | 0.06% | 26,036 |
| Aug 25, 2025 | 16,570.00 | 16,700.00 | 16,500.00 | 16,680.00 | 16,680.00 | 1.21% | 27,020 |
| Aug 22, 2025 | 16,490.00 | 16,680.00 | 16,460.00 | 16,480.00 | 16,480.00 | -0.18% | 39,190 |
| Aug 21, 2025 | 16,600.00 | 16,680.00 | 16,510.00 | 16,510.00 | 16,510.00 | -0.54% | 30,884 |
| Aug 20, 2025 | 16,840.00 | 16,980.00 | 16,440.00 | 16,600.00 | 16,600.00 | -2.64% | 59,611 |
| Aug 19, 2025 | 17,270.00 | 17,300.00 | 16,870.00 | 17,050.00 | 17,050.00 | -0.53% | 31,954 |
| Aug 18, 2025 | 17,440.00 | 17,480.00 | 17,130.00 | 17,140.00 | 17,140.00 | -2.00% | 41,827 |
| Aug 14, 2025 | 17,440.00 | 17,550.00 | 17,440.00 | 17,490.00 | 17,490.00 | - | 20,963 |