Manyo Factory Co., Ltd (KOSDAQ:439090)
South Korea · Delayed Price · Currency is KRW 13,660
+210 (1.56%)
At close: Dec 29, 2025
Manyo Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 14,830.00 | 14,940.00 | 14,280.00 | 14,310.00 | 14,310.00 | -3.57% | 64,794 |
| Nov 24, 2025 | 15,440.00 | 15,440.00 | 14,820.00 | 14,840.00 | 14,840.00 | -2.30% | 52,215 |
| Nov 21, 2025 | 15,690.00 | 16,200.00 | 15,140.00 | 15,190.00 | 15,190.00 | 2.01% | 250,703 |
| Nov 20, 2025 | 14,470.00 | 14,950.00 | 14,470.00 | 14,890.00 | 14,890.00 | 2.97% | 54,603 |
| Nov 19, 2025 | 14,500.00 | 14,910.00 | 14,280.00 | 14,460.00 | 14,460.00 | -0.28% | 36,739 |
| Nov 18, 2025 | 14,980.00 | 14,980.00 | 14,350.00 | 14,500.00 | 14,500.00 | -3.33% | 47,087 |
| Nov 17, 2025 | 15,160.00 | 15,160.00 | 14,940.00 | 15,000.00 | 15,000.00 | -0.73% | 24,982 |
| Nov 14, 2025 | 15,110.00 | 15,340.00 | 15,050.00 | 15,110.00 | 15,110.00 | -1.37% | 21,262 |
| Nov 13, 2025 | 15,250.00 | 15,420.00 | 15,170.00 | 15,320.00 | 15,320.00 | 0.46% | 23,434 |
| Nov 12, 2025 | 15,090.00 | 15,270.00 | 15,080.00 | 15,250.00 | 15,250.00 | 0.66% | 23,264 |
| Nov 11, 2025 | 15,200.00 | 15,260.00 | 15,000.00 | 15,150.00 | 15,150.00 | -0.20% | 49,182 |
| Nov 10, 2025 | 15,120.00 | 15,500.00 | 15,060.00 | 15,180.00 | 15,180.00 | 0.40% | 30,775 |
| Nov 7, 2025 | 15,100.00 | 15,480.00 | 14,890.00 | 15,120.00 | 15,120.00 | 0.13% | 53,752 |
| Nov 6, 2025 | 15,400.00 | 15,450.00 | 15,010.00 | 15,100.00 | 15,100.00 | -1.24% | 35,301 |
| Nov 5, 2025 | 15,770.00 | 15,770.00 | 15,010.00 | 15,290.00 | 15,290.00 | -2.49% | 67,635 |
| Nov 4, 2025 | 16,060.00 | 16,160.00 | 15,680.00 | 15,680.00 | 15,680.00 | -3.09% | 67,213 |
| Nov 3, 2025 | 16,530.00 | 16,660.00 | 16,060.00 | 16,180.00 | 16,180.00 | -1.16% | 67,527 |
| Oct 31, 2025 | 16,580.00 | 16,580.00 | 16,230.00 | 16,370.00 | 16,370.00 | -1.98% | 70,766 |
| 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 |