Manyo Factory Co., Ltd (KOSDAQ:439090)
South Korea · Delayed Price · Currency is KRW 16,220
-1,170 (-6.73%)
At close: May 20, 2026
Manyo Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 16,360.00 | 16,510.00 | 15,990.00 | 16,510.00 | 16,510.00 | 1.79% | 173,953 |
| May 20, 2026 | 16,710.00 | 16,800.00 | 15,730.00 | 16,220.00 | 16,220.00 | -6.73% | 251,110 |
| May 19, 2026 | 16,970.00 | 17,750.00 | 16,420.00 | 17,390.00 | 17,390.00 | 9.72% | 916,695 |
| May 18, 2026 | 15,600.00 | 16,180.00 | 15,340.00 | 15,850.00 | 15,850.00 | -2.40% | 147,684 |
| May 15, 2026 | 17,500.00 | 17,500.00 | 15,960.00 | 16,240.00 | 16,240.00 | -7.62% | 293,731 |
| May 14, 2026 | 17,800.00 | 17,850.00 | 17,350.00 | 17,580.00 | 17,580.00 | -1.18% | 270,166 |
| May 13, 2026 | 18,210.00 | 18,510.00 | 17,350.00 | 17,790.00 | 17,790.00 | 2.30% | 584,437 |
| May 12, 2026 | 17,050.00 | 18,200.00 | 16,400.00 | 17,390.00 | 17,390.00 | -1.81% | 1,106,004 |
| May 11, 2026 | 18,220.00 | 18,300.00 | 17,260.00 | 17,710.00 | 17,710.00 | 10.00% | 849,798 |
| May 8, 2026 | 17,170.00 | 17,170.00 | 15,520.00 | 16,100.00 | 16,100.00 | 6.83% | 594,951 |
| May 7, 2026 | 15,280.00 | 15,410.00 | 15,030.00 | 15,070.00 | 15,070.00 | 0.20% | 134,694 |
| May 6, 2026 | 15,610.00 | 15,650.00 | 15,000.00 | 15,040.00 | 15,040.00 | -4.69% | 168,721 |
| May 4, 2026 | 16,040.00 | 16,150.00 | 15,690.00 | 15,780.00 | 15,780.00 | -1.00% | 173,433 |
| Apr 30, 2026 | 16,500.00 | 16,540.00 | 15,880.00 | 15,940.00 | 15,940.00 | -5.06% | 263,685 |
| Apr 29, 2026 | 17,680.00 | 17,740.00 | 16,600.00 | 16,790.00 | 16,790.00 | 6.87% | 786,239 |
| Apr 28, 2026 | 15,240.00 | 16,980.00 | 14,870.00 | 15,710.00 | 15,710.00 | 1.49% | 1,638,193 |
| Apr 27, 2026 | 15,720.00 | 15,770.00 | 15,350.00 | 15,480.00 | 15,480.00 | -5.55% | 363,811 |
| Apr 24, 2026 | 15,990.00 | 16,990.00 | 15,200.00 | 16,390.00 | 16,390.00 | 22.96% | 2,663,328 |
| Apr 23, 2026 | 13,240.00 | 13,390.00 | 13,150.00 | 13,330.00 | 13,330.00 | 1.52% | 52,335 |
| Apr 22, 2026 | 13,000.00 | 13,190.00 | 13,000.00 | 13,130.00 | 13,130.00 | 1.00% | 37,380 |
| Apr 21, 2026 | 13,190.00 | 13,240.00 | 12,940.00 | 13,000.00 | 13,000.00 | -1.22% | 47,916 |
| Apr 20, 2026 | 13,260.00 | 13,300.00 | 13,160.00 | 13,160.00 | 13,160.00 | -0.83% | 25,522 |
| Apr 17, 2026 | 13,420.00 | 13,420.00 | 13,240.00 | 13,270.00 | 13,270.00 | -0.52% | 30,803 |
| Apr 16, 2026 | 13,210.00 | 13,390.00 | 13,150.00 | 13,340.00 | 13,340.00 | 1.60% | 47,111 |
| Apr 15, 2026 | 12,910.00 | 13,210.00 | 12,900.00 | 13,130.00 | 13,130.00 | 1.94% | 42,947 |
| Apr 14, 2026 | 12,850.00 | 12,990.00 | 12,650.00 | 12,880.00 | 12,880.00 | 0.94% | 30,527 |
| Apr 13, 2026 | 12,730.00 | 12,870.00 | 12,510.00 | 12,760.00 | 12,760.00 | -0.08% | 25,282 |
| Apr 10, 2026 | 12,830.00 | 12,950.00 | 12,750.00 | 12,770.00 | 12,770.00 | -1.01% | 30,894 |
| Apr 9, 2026 | 12,530.00 | 12,940.00 | 12,470.00 | 12,900.00 | 12,900.00 | 3.45% | 91,378 |
| Apr 8, 2026 | 12,400.00 | 12,520.00 | 12,250.00 | 12,470.00 | 12,470.00 | 2.89% | 24,765 |
| Apr 7, 2026 | 12,150.00 | 12,400.00 | 12,110.00 | 12,120.00 | 12,120.00 | 0.17% | 33,915 |
| Apr 6, 2026 | 12,100.00 | 12,220.00 | 11,860.00 | 12,100.00 | 12,100.00 | -0.17% | 20,875 |
| Apr 3, 2026 | 12,150.00 | 12,290.00 | 12,020.00 | 12,120.00 | 12,120.00 | 0.75% | 25,409 |
| Apr 2, 2026 | 12,440.00 | 12,460.00 | 11,880.00 | 12,030.00 | 12,030.00 | -3.30% | 31,858 |
| Apr 1, 2026 | 12,210.00 | 12,460.00 | 12,140.00 | 12,440.00 | 12,440.00 | 3.07% | 34,530 |
| Mar 31, 2026 | 11,880.00 | 12,210.00 | 11,730.00 | 12,070.00 | 12,070.00 | 1.43% | 35,993 |
| Mar 30, 2026 | 12,080.00 | 12,080.00 | 11,880.00 | 11,900.00 | 11,900.00 | -4.11% | 28,068 |
| Mar 27, 2026 | 11,900.00 | 12,640.00 | 11,800.00 | 12,410.00 | 12,410.00 | 3.07% | 82,368 |
| Mar 26, 2026 | 12,060.00 | 12,660.00 | 12,040.00 | 12,040.00 | 12,040.00 | 2.29% | 87,629 |
| Mar 25, 2026 | 11,790.00 | 11,890.00 | 11,710.00 | 11,770.00 | 11,770.00 | -0.93% | 21,802 |
| Mar 24, 2026 | 11,940.00 | 11,940.00 | 11,590.00 | 11,880.00 | 11,880.00 | 1.89% | 21,886 |
| Mar 23, 2026 | 11,470.00 | 12,370.00 | 11,470.00 | 11,660.00 | 11,660.00 | -3.56% | 29,431 |
| Mar 20, 2026 | 12,220.00 | 12,220.00 | 11,840.00 | 12,090.00 | 12,090.00 | 2.20% | 24,917 |
| Mar 19, 2026 | 11,900.00 | 11,900.00 | 11,740.00 | 11,830.00 | 11,830.00 | -1.42% | 16,113 |
| Mar 18, 2026 | 12,170.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.80% | 29,475 |
| Mar 17, 2026 | 11,910.00 | 12,300.00 | 11,910.00 | 12,220.00 | 12,220.00 | 2.60% | 21,998 |
| Mar 16, 2026 | 11,950.00 | 12,010.00 | 11,770.00 | 11,910.00 | 11,910.00 | -1.08% | 19,036 |
| Mar 13, 2026 | 11,720.00 | 12,090.00 | 11,650.00 | 12,040.00 | 12,040.00 | 1.09% | 22,044 |
| Mar 12, 2026 | 11,800.00 | 12,150.00 | 11,780.00 | 11,910.00 | 11,910.00 | 0.85% | 11,407 |
| Mar 11, 2026 | 11,820.00 | 12,150.00 | 11,680.00 | 11,810.00 | 11,810.00 | 0.17% | 24,274 |