Manyo Factory Co., Ltd (KOSDAQ:439090)
South Korea · Delayed Price · Currency is KRW 17,490
0.00 (0.00%)
At close: Aug 14, 2025, 3:30 PM KST
Manyo Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17,440.00 | 17,550.00 | 17,440.00 | 17,490.00 | - | - | 20,963 |
| Aug 13, 2025 | 17,500.00 | 17,500.00 | 17,270.00 | 17,490.00 | - | -0.06% | 48,717 |
| Aug 12, 2025 | 17,500.00 | 17,620.00 | 17,400.00 | 17,500.00 | - | -0.34% | 60,574 |
| Aug 11, 2025 | 17,730.00 | 17,850.00 | 17,500.00 | 17,560.00 | - | -1.35% | 54,160 |
| Aug 8, 2025 | 17,780.00 | 17,970.00 | 17,660.00 | 17,800.00 | - | -0.28% | 56,532 |
| Aug 7, 2025 | 18,060.00 | 18,060.00 | 17,820.00 | 17,850.00 | - | -0.17% | 67,661 |
| Aug 6, 2025 | 17,690.00 | 18,140.00 | 17,530.00 | 17,880.00 | - | 1.48% | 98,722 |
| Aug 5, 2025 | 17,350.00 | 17,650.00 | 17,350.00 | 17,620.00 | - | 2.50% | 32,359 |
| Aug 4, 2025 | 17,060.00 | 17,350.00 | 17,020.00 | 17,190.00 | - | 0.23% | 27,437 |
| Aug 1, 2025 | 17,750.00 | 17,790.00 | 16,980.00 | 17,150.00 | - | -4.08% | 93,516 |
| Jul 31, 2025 | 17,900.00 | 18,050.00 | 17,760.00 | 17,880.00 | - | 0.56% | 40,797 |
| Jul 30, 2025 | 17,850.00 | 17,940.00 | 17,730.00 | 17,780.00 | - | 0.34% | 31,139 |
| Jul 29, 2025 | 17,800.00 | 17,850.00 | 17,580.00 | 17,720.00 | - | - | 56,243 |
| Jul 28, 2025 | 18,040.00 | 18,040.00 | 17,670.00 | 17,720.00 | - | -1.39% | 66,237 |
| Jul 25, 2025 | 17,820.00 | 18,050.00 | 17,800.00 | 17,970.00 | - | 0.45% | 36,895 |
| Jul 24, 2025 | 18,260.00 | 18,270.00 | 17,880.00 | 17,890.00 | - | -1.76% | 96,254 |
| Jul 23, 2025 | 18,630.00 | 18,640.00 | 18,190.00 | 18,210.00 | - | -1.19% | 72,719 |
| Jul 22, 2025 | 18,900.00 | 19,030.00 | 18,230.00 | 18,430.00 | - | -1.39% | 106,657 |
| Jul 21, 2025 | 18,830.00 | 18,830.00 | 18,600.00 | 18,690.00 | - | -0.80% | 79,335 |
| Jul 18, 2025 | 19,290.00 | 19,290.00 | 18,720.00 | 18,840.00 | - | -2.74% | 232,187 |
| Jul 17, 2025 | 19,360.00 | 19,390.00 | 19,000.00 | 19,370.00 | - | 0.41% | 118,586 |
| Jul 16, 2025 | 19,400.00 | 19,720.00 | 19,170.00 | 19,290.00 | - | 0.99% | 394,242 |
| Jul 15, 2025 | 19,190.00 | 19,500.00 | 19,050.00 | 19,100.00 | - | -0.21% | 170,200 |
| Jul 14, 2025 | 19,590.00 | 19,760.00 | 19,090.00 | 19,140.00 | - | 1.32% | 429,488 |
| Jul 11, 2025 | 18,990.00 | 18,990.00 | 18,780.00 | 18,890.00 | - | 0.21% | 80,730 |
| Jul 10, 2025 | 19,300.00 | 19,320.00 | 18,770.00 | 18,850.00 | - | -1.57% | 170,844 |
| Jul 9, 2025 | 19,090.00 | 19,280.00 | 18,970.00 | 19,150.00 | - | 0.16% | 100,087 |
| Jul 8, 2025 | 18,750.00 | 19,130.00 | 18,720.00 | 19,120.00 | - | 1.97% | 95,155 |
| Jul 7, 2025 | 18,730.00 | 19,090.00 | 18,700.00 | 18,750.00 | - | -0.16% | 68,941 |
| Jul 4, 2025 | 19,200.00 | 19,460.00 | 18,780.00 | 18,780.00 | - | -0.69% | 127,117 |
| Jul 3, 2025 | 19,220.00 | 19,250.00 | 18,800.00 | 18,910.00 | - | -1.92% | 124,622 |
| Jul 2, 2025 | 19,380.00 | 19,650.00 | 19,010.00 | 19,280.00 | - | 1.53% | 234,365 |
| Jul 1, 2025 | 19,170.00 | 19,260.00 | 18,810.00 | 18,990.00 | - | -0.99% | 102,742 |
| Jun 30, 2025 | 18,540.00 | 19,810.00 | 18,540.00 | 19,180.00 | - | 3.84% | 441,837 |
| Jun 27, 2025 | 18,600.00 | 18,820.00 | 18,410.00 | 18,470.00 | - | -0.70% | 61,152 |
| Jun 26, 2025 | 18,880.00 | 18,920.00 | 18,400.00 | 18,600.00 | - | -1.54% | 109,285 |
| Jun 25, 2025 | 19,090.00 | 19,150.00 | 18,750.00 | 18,890.00 | - | -1.36% | 144,961 |
| Jun 24, 2025 | 19,290.00 | 19,440.00 | 18,910.00 | 19,150.00 | - | 0.52% | 140,740 |
| Jun 23, 2025 | 18,820.00 | 19,180.00 | 18,760.00 | 19,050.00 | - | -1.80% | 201,293 |
| Jun 20, 2025 | 18,500.00 | 20,850.00 | 18,440.00 | 19,400.00 | - | 5.90% | 1,763,230 |
| Jun 19, 2025 | 18,210.00 | 18,420.00 | 18,180.00 | 18,320.00 | - | 0.83% | 79,069 |
| Jun 18, 2025 | 18,140.00 | 18,270.00 | 18,000.00 | 18,170.00 | - | 0.94% | 67,433 |
| Jun 17, 2025 | 17,950.00 | 18,500.00 | 17,800.00 | 18,000.00 | - | 0.50% | 134,381 |
| Jun 16, 2025 | 17,620.00 | 17,910.00 | 17,590.00 | 17,910.00 | - | -0.33% | 74,389 |
| Jun 13, 2025 | 18,540.00 | 18,590.00 | 17,860.00 | 17,970.00 | - | -1.91% | 104,227 |
| Jun 12, 2025 | 18,750.00 | 18,750.00 | 18,290.00 | 18,320.00 | - | -0.97% | 80,532 |
| Jun 11, 2025 | 18,470.00 | 18,630.00 | 18,200.00 | 18,500.00 | - | 0.82% | 123,185 |
| Jun 10, 2025 | 18,390.00 | 18,580.00 | 18,140.00 | 18,350.00 | - | 0.55% | 109,525 |
| Jun 9, 2025 | 18,000.00 | 18,420.00 | 18,000.00 | 18,250.00 | - | 1.73% | 145,832 |
| Jun 5, 2025 | 18,010.00 | 18,150.00 | 17,800.00 | 17,940.00 | - | -0.50% | 121,809 |