Manyo Factory Co., Ltd (KOSDAQ:439090)
South Korea · Delayed Price · Currency is KRW 14,100
-330 (-2.29%)
At close: Feb 6, 2026
Manyo Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 14,350.00 | 14,410.00 | 13,820.00 | 14,100.00 | 14,100.00 | -2.29% | 46,361 |
| Feb 5, 2026 | 14,510.00 | 14,830.00 | 14,390.00 | 14,430.00 | 14,430.00 | -0.14% | 74,356 |
| Feb 4, 2026 | 14,230.00 | 14,630.00 | 14,120.00 | 14,450.00 | 14,450.00 | 0.49% | 54,227 |
| Feb 3, 2026 | 14,090.00 | 14,380.00 | 13,910.00 | 14,380.00 | 14,380.00 | 3.38% | 44,997 |
| Feb 2, 2026 | 14,190.00 | 14,390.00 | 13,860.00 | 13,910.00 | 13,910.00 | -3.34% | 54,038 |
| Jan 30, 2026 | 14,620.00 | 14,670.00 | 14,230.00 | 14,390.00 | 14,390.00 | -1.84% | 63,966 |
| Jan 29, 2026 | 14,510.00 | 14,720.00 | 14,280.00 | 14,660.00 | 14,660.00 | 0.21% | 80,276 |
| Jan 28, 2026 | 14,690.00 | 14,750.00 | 14,510.00 | 14,630.00 | 14,630.00 | 0.62% | 85,579 |
| Jan 27, 2026 | 14,630.00 | 14,850.00 | 14,470.00 | 14,540.00 | 14,540.00 | -0.95% | 62,043 |
| Jan 26, 2026 | 14,430.00 | 14,750.00 | 14,350.00 | 14,680.00 | 14,680.00 | 2.87% | 80,040 |
| Jan 23, 2026 | 14,130.00 | 14,280.00 | 13,980.00 | 14,270.00 | 14,270.00 | 1.28% | 60,703 |
| Jan 22, 2026 | 13,810.00 | 14,310.00 | 13,780.00 | 14,090.00 | 14,090.00 | 2.55% | 89,297 |
| Jan 21, 2026 | 14,080.00 | 14,080.00 | 13,610.00 | 13,740.00 | 13,740.00 | -2.90% | 70,359 |
| Jan 20, 2026 | 13,800.00 | 14,300.00 | 13,780.00 | 14,150.00 | 14,150.00 | 2.54% | 80,744 |
| Jan 19, 2026 | 14,040.00 | 14,060.00 | 13,750.00 | 13,800.00 | 13,800.00 | -1.29% | 52,284 |
| Jan 16, 2026 | 14,190.00 | 14,330.00 | 13,980.00 | 13,980.00 | 13,980.00 | -1.83% | 51,479 |
| Jan 15, 2026 | 14,420.00 | 14,460.00 | 14,010.00 | 14,240.00 | 14,240.00 | -1.11% | 59,959 |
| Jan 14, 2026 | 14,420.00 | 14,670.00 | 14,380.00 | 14,400.00 | 14,400.00 | -0.48% | 36,608 |
| Jan 13, 2026 | 14,350.00 | 14,590.00 | 14,350.00 | 14,470.00 | 14,470.00 | 0.28% | 40,523 |
| Jan 12, 2026 | 14,530.00 | 14,560.00 | 14,350.00 | 14,430.00 | 14,430.00 | -0.96% | 41,825 |
| Jan 9, 2026 | 15,130.00 | 15,130.00 | 14,500.00 | 14,570.00 | 14,570.00 | -3.70% | 108,431 |
| Jan 8, 2026 | 14,730.00 | 15,200.00 | 13,900.00 | 15,130.00 | 15,130.00 | 2.72% | 191,173 |
| Jan 7, 2026 | 14,730.00 | 15,880.00 | 14,020.00 | 14,730.00 | 14,730.00 | 0.14% | 338,980 |
| Jan 6, 2026 | 15,320.00 | 15,320.00 | 14,600.00 | 14,710.00 | 14,710.00 | -3.73% | 110,349 |
| Jan 5, 2026 | 15,730.00 | 15,730.00 | 15,150.00 | 15,280.00 | 15,280.00 | -2.98% | 256,976 |
| Jan 2, 2026 | 14,250.00 | 15,750.00 | 14,200.00 | 15,750.00 | 15,750.00 | 15.05% | 378,542 |
| Dec 30, 2025 | 13,530.00 | 13,900.00 | 13,530.00 | 13,690.00 | 13,690.00 | 0.22% | 18,697 |
| Dec 29, 2025 | 13,350.00 | 13,750.00 | 13,260.00 | 13,660.00 | 13,660.00 | 1.56% | 42,423 |
| Dec 26, 2025 | 13,950.00 | 13,950.00 | 13,450.00 | 13,450.00 | 13,450.00 | -2.25% | 34,705 |
| Dec 24, 2025 | 14,010.00 | 14,060.00 | 13,760.00 | 13,760.00 | 13,760.00 | -1.15% | 24,471 |
| Dec 23, 2025 | 14,000.00 | 14,150.00 | 13,920.00 | 13,920.00 | 13,920.00 | -0.57% | 30,094 |
| Dec 22, 2025 | 13,900.00 | 14,140.00 | 13,810.00 | 14,000.00 | 14,000.00 | 2.04% | 42,175 |
| Dec 19, 2025 | 13,860.00 | 13,950.00 | 13,680.00 | 13,720.00 | 13,720.00 | -0.87% | 33,766 |
| Dec 18, 2025 | 13,850.00 | 14,020.00 | 13,700.00 | 13,840.00 | 13,840.00 | -1.28% | 39,204 |
| Dec 17, 2025 | 14,180.00 | 14,230.00 | 14,010.00 | 14,020.00 | 14,020.00 | -0.21% | 28,685 |
| Dec 16, 2025 | 14,250.00 | 14,250.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.99% | 28,200 |
| Dec 15, 2025 | 14,140.00 | 14,320.00 | 14,050.00 | 14,190.00 | 14,190.00 | 0.07% | 30,139 |
| Dec 12, 2025 | 14,170.00 | 14,200.00 | 14,110.00 | 14,180.00 | 14,180.00 | 0.07% | 22,504 |
| Dec 11, 2025 | 14,230.00 | 14,230.00 | 14,100.00 | 14,170.00 | 14,170.00 | -0.07% | 22,473 |
| Dec 10, 2025 | 14,310.00 | 14,310.00 | 14,110.00 | 14,180.00 | 14,180.00 | -0.63% | 30,085 |
| Dec 9, 2025 | 14,300.00 | 14,300.00 | 14,160.00 | 14,270.00 | 14,270.00 | -0.21% | 24,899 |
| Dec 8, 2025 | 14,250.00 | 14,450.00 | 14,170.00 | 14,300.00 | 14,300.00 | -0.28% | 26,010 |
| Dec 5, 2025 | 14,460.00 | 14,460.00 | 14,290.00 | 14,340.00 | 14,340.00 | -0.49% | 24,402 |
| Dec 4, 2025 | 14,580.00 | 14,660.00 | 14,330.00 | 14,410.00 | 14,410.00 | -0.83% | 24,883 |
| Dec 3, 2025 | 14,500.00 | 14,550.00 | 14,420.00 | 14,530.00 | 14,530.00 | 0.55% | 21,668 |
| Dec 2, 2025 | 14,460.00 | 14,520.00 | 14,320.00 | 14,450.00 | 14,450.00 | -0.07% | 20,787 |
| Dec 1, 2025 | 14,710.00 | 14,870.00 | 14,460.00 | 14,460.00 | 14,460.00 | -1.23% | 51,519 |
| Nov 28, 2025 | 14,370.00 | 14,710.00 | 14,370.00 | 14,640.00 | 14,640.00 | 1.74% | 50,013 |
| Nov 27, 2025 | 14,350.00 | 14,500.00 | 14,250.00 | 14,390.00 | 14,390.00 | 0.98% | 40,678 |
| Nov 26, 2025 | 14,330.00 | 14,430.00 | 14,250.00 | 14,250.00 | 14,250.00 | -0.42% | 40,742 |