Manyo Factory Co., Ltd (KOSDAQ:439090)
South Korea · Delayed Price · Currency is KRW 15,810
-80 (-0.50%)
At close: Sep 9, 2026
Manyo Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 16,200.00 | 16,240.00 | 15,890.00 | 15,890.00 | 15,890.00 | -0.50% | 58,067 |
| Sep 7, 2026 | 16,160.00 | 16,180.00 | 15,920.00 | 15,970.00 | 15,970.00 | -0.25% | 76,089 |
| Sep 4, 2026 | 15,920.00 | 16,140.00 | 15,800.00 | 16,010.00 | 16,010.00 | 1.39% | 59,400 |
| Sep 3, 2026 | 16,350.00 | 16,350.00 | 15,500.00 | 15,790.00 | 15,790.00 | -2.71% | 98,487 |
| Sep 2, 2026 | 16,610.00 | 16,800.00 | 16,230.00 | 16,230.00 | 16,230.00 | -5.03% | 98,391 |
| Sep 1, 2026 | 17,360.00 | 17,530.00 | 16,900.00 | 17,090.00 | 17,090.00 | -1.89% | 82,568 |
| Aug 31, 2026 | 17,620.00 | 17,620.00 | 17,160.00 | 17,420.00 | 17,420.00 | -2.63% | 113,406 |
| Aug 28, 2026 | 17,030.00 | 17,900.00 | 16,970.00 | 17,890.00 | 17,890.00 | 5.80% | 253,973 |
| Aug 27, 2026 | 17,280.00 | 17,290.00 | 16,880.00 | 16,910.00 | 16,910.00 | -2.42% | 113,420 |
| Aug 26, 2026 | 17,680.00 | 17,680.00 | 17,220.00 | 17,330.00 | 17,330.00 | -2.53% | 110,753 |
| Aug 25, 2026 | 17,080.00 | 17,850.00 | 16,850.00 | 17,780.00 | 17,780.00 | 3.55% | 253,612 |
| Aug 24, 2026 | 17,210.00 | 17,480.00 | 16,910.00 | 17,170.00 | 17,170.00 | -2.55% | 144,870 |
| Aug 21, 2026 | 17,300.00 | 17,680.00 | 17,030.00 | 17,620.00 | 17,620.00 | 1.61% | 297,329 |
| Aug 20, 2026 | 16,960.00 | 17,380.00 | 16,800.00 | 17,340.00 | 17,340.00 | 2.24% | 208,716 |
| Aug 19, 2026 | 17,480.00 | 17,500.00 | 16,910.00 | 16,960.00 | 16,960.00 | -1.40% | 209,685 |
| Aug 18, 2026 | 17,880.00 | 17,890.00 | 16,880.00 | 17,200.00 | 17,200.00 | -5.13% | 319,503 |
| 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 |