Manyo Factory Co., Ltd (KOSDAQ:439090)
South Korea · Delayed Price · Currency is KRW 14,480
+390 (2.77%)
At close: Jun 12, 2026
Manyo Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 13,800.00 | 14,280.00 | 13,500.00 | 13,850.00 | 13,850.00 | 5.32% | 159,553 |
| Jun 2, 2026 | 13,310.00 | 13,530.00 | 13,050.00 | 13,150.00 | 13,150.00 | -4.64% | 124,724 |
| Jun 1, 2026 | 13,800.00 | 14,250.00 | 13,500.00 | 13,790.00 | 13,790.00 | -3.02% | 118,891 |
| May 29, 2026 | 15,000.00 | 15,070.00 | 14,090.00 | 14,220.00 | 14,220.00 | -5.64% | 119,550 |
| May 28, 2026 | 15,470.00 | 15,520.00 | 14,650.00 | 15,070.00 | 15,070.00 | -3.34% | 129,111 |
| May 27, 2026 | 16,210.00 | 16,260.00 | 15,510.00 | 15,590.00 | 15,590.00 | -5.34% | 140,014 |
| May 26, 2026 | 16,980.00 | 16,990.00 | 16,430.00 | 16,470.00 | 16,470.00 | -3.12% | 185,792 |
| May 22, 2026 | 16,800.00 | 17,060.00 | 16,550.00 | 17,000.00 | 17,000.00 | 2.97% | 189,266 |
| 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 |