Manyo Factory Co., Ltd (KOSDAQ:439090)
South Korea · Delayed Price · Currency is KRW 18,130
+160 (0.89%)
At close: Aug 14, 2026
Manyo Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 18,130.00 | 18,210.00 | 17,510.00 | 18,130.00 | 18,130.00 | 0.89% | 456,599 |
| Aug 13, 2026 | 18,220.00 | 18,640.00 | 17,960.00 | 17,970.00 | 17,970.00 | -8.32% | 691,272 |
| Aug 12, 2026 | 19,410.00 | 21,250.00 | 18,950.00 | 19,600.00 | 19,600.00 | 2.46% | 2,573,340 |
| Aug 11, 2026 | 18,320.00 | 19,200.00 | 17,840.00 | 19,130.00 | 19,130.00 | 10.39% | 2,072,060 |
| Aug 10, 2026 | 17,120.00 | 17,360.00 | 16,710.00 | 17,330.00 | 17,330.00 | 0.12% | 178,245 |
| Aug 7, 2026 | 17,110.00 | 17,690.00 | 16,690.00 | 17,310.00 | 17,310.00 | -3.57% | 401,647 |
| Aug 6, 2026 | 16,520.00 | 17,950.00 | 16,460.00 | 17,950.00 | 17,950.00 | 8.46% | 760,508 |
| Aug 5, 2026 | 16,370.00 | 16,730.00 | 16,260.00 | 16,550.00 | 16,550.00 | 1.35% | 180,597 |
| Aug 4, 2026 | 15,650.00 | 16,370.00 | 15,650.00 | 16,330.00 | 16,330.00 | 3.55% | 228,468 |
| Aug 3, 2026 | 15,760.00 | 15,900.00 | 15,260.00 | 15,770.00 | 15,770.00 | 1.55% | 159,991 |
| Jul 31, 2026 | 14,840.00 | 15,560.00 | 14,550.00 | 15,530.00 | 15,530.00 | 4.09% | 289,905 |
| Jul 30, 2026 | 13,570.00 | 15,050.00 | 13,570.00 | 14,920.00 | 14,920.00 | 3.18% | 224,277 |
| Jul 29, 2026 | 15,400.00 | 15,580.00 | 14,130.00 | 14,460.00 | 14,460.00 | -8.65% | 293,814 |
| Jul 28, 2026 | 16,020.00 | 16,130.00 | 15,290.00 | 15,830.00 | 15,830.00 | 2.59% | 322,290 |
| Jul 27, 2026 | 15,000.00 | 15,920.00 | 14,820.00 | 15,430.00 | 15,430.00 | 2.52% | 163,460 |
| Jul 24, 2026 | 16,320.00 | 16,470.00 | 15,020.00 | 15,050.00 | 15,050.00 | -7.89% | 227,523 |
| Jul 23, 2026 | 16,080.00 | 16,410.00 | 15,900.00 | 16,340.00 | 16,340.00 | -0.55% | 217,685 |
| Jul 22, 2026 | 16,500.00 | 16,650.00 | 16,010.00 | 16,430.00 | 16,430.00 | -1.44% | 298,139 |
| Jul 21, 2026 | 16,330.00 | 16,810.00 | 16,100.00 | 16,670.00 | 16,670.00 | 2.21% | 306,734 |
| Jul 20, 2026 | 17,670.00 | 17,670.00 | 16,050.00 | 16,310.00 | 16,310.00 | -5.67% | 398,478 |
| Jul 16, 2026 | 17,250.00 | 17,960.00 | 16,700.00 | 17,290.00 | 17,290.00 | 4.28% | 1,309,987 |
| Jul 15, 2026 | 16,410.00 | 16,660.00 | 16,140.00 | 16,580.00 | 16,580.00 | 0.73% | 360,162 |
| Jul 14, 2026 | 17,010.00 | 17,340.00 | 15,530.00 | 16,460.00 | 16,460.00 | 3.78% | 928,429 |
| Jul 13, 2026 | 16,190.00 | 16,750.00 | 15,510.00 | 15,860.00 | 15,860.00 | -3.94% | 399,558 |
| Jul 10, 2026 | 15,810.00 | 16,600.00 | 15,650.00 | 16,510.00 | 16,510.00 | 2.36% | 408,402 |
| Jul 9, 2026 | 16,540.00 | 16,570.00 | 15,470.00 | 16,130.00 | 16,130.00 | -8.35% | 561,548 |
| Jul 8, 2026 | 17,980.00 | 18,000.00 | 16,100.00 | 17,600.00 | 17,600.00 | 18.44% | 2,418,263 |
| Jul 7, 2026 | 15,110.00 | 15,700.00 | 14,550.00 | 14,860.00 | 14,860.00 | -2.17% | 161,051 |
| Jul 6, 2026 | 15,350.00 | 15,740.00 | 15,000.00 | 15,190.00 | 15,190.00 | -1.56% | 109,254 |
| Jul 3, 2026 | 15,420.00 | 15,700.00 | 14,700.00 | 15,430.00 | 15,430.00 | 1.18% | 147,397 |
| Jul 2, 2026 | 15,850.00 | 16,400.00 | 15,050.00 | 15,250.00 | 15,250.00 | -4.87% | 268,210 |
| Jul 1, 2026 | 15,200.00 | 16,140.00 | 14,850.00 | 16,030.00 | 16,030.00 | 6.37% | 241,301 |
| Jun 30, 2026 | 14,680.00 | 15,360.00 | 14,650.00 | 15,070.00 | 15,070.00 | - | 158,471 |
| Jun 29, 2026 | 13,670.00 | 15,140.00 | 13,650.00 | 15,070.00 | 15,070.00 | 11.88% | 241,150 |
| Jun 26, 2026 | 13,790.00 | 13,870.00 | 12,900.00 | 13,470.00 | 13,470.00 | -6.20% | 180,961 |
| Jun 25, 2026 | 14,580.00 | 14,670.00 | 13,650.00 | 14,360.00 | 14,360.00 | 12.28% | 293,969 |
| Jun 24, 2026 | 12,500.00 | 12,950.00 | 12,500.00 | 12,790.00 | 12,790.00 | -0.39% | 73,559 |
| Jun 23, 2026 | 13,660.00 | 14,230.00 | 12,830.00 | 12,840.00 | 12,840.00 | -6.41% | 105,121 |
| Jun 22, 2026 | 14,120.00 | 14,240.00 | 13,210.00 | 13,720.00 | 13,720.00 | -2.83% | 46,908 |
| Jun 19, 2026 | 14,310.00 | 14,560.00 | 13,100.00 | 14,120.00 | 14,120.00 | -2.96% | 92,534 |
| Jun 18, 2026 | 15,080.00 | 15,080.00 | 14,550.00 | 14,550.00 | 14,550.00 | -5.03% | 94,953 |
| Jun 17, 2026 | 15,540.00 | 15,560.00 | 15,000.00 | 15,320.00 | 15,320.00 | 3.72% | 155,512 |
| Jun 16, 2026 | 14,600.00 | 14,910.00 | 14,500.00 | 14,770.00 | 14,770.00 | 1.16% | 85,370 |
| Jun 15, 2026 | 14,750.00 | 14,880.00 | 14,420.00 | 14,600.00 | 14,600.00 | 0.83% | 91,163 |
| Jun 12, 2026 | 14,490.00 | 14,750.00 | 14,260.00 | 14,480.00 | 14,480.00 | 2.77% | 141,783 |
| Jun 11, 2026 | 13,510.00 | 14,090.00 | 13,270.00 | 14,090.00 | 14,090.00 | 1.59% | 105,397 |
| Jun 10, 2026 | 14,170.00 | 14,190.00 | 13,580.00 | 13,870.00 | 13,870.00 | 3.28% | 205,557 |
| Jun 9, 2026 | 12,560.00 | 13,630.00 | 12,560.00 | 13,430.00 | 13,430.00 | 7.01% | 135,990 |
| Jun 8, 2026 | 12,450.00 | 12,910.00 | 12,220.00 | 12,550.00 | 12,550.00 | -5.21% | 105,256 |
| Jun 5, 2026 | 13,540.00 | 13,560.00 | 13,160.00 | 13,240.00 | 13,240.00 | -4.40% | 91,238 |