Manho Rope & Wire Ltd. (KRX:001080)
South Korea · Delayed Price · Currency is KRW 24,400
+800 (3.39%)
At close: Aug 14, 2025, 3:30 PM KST
Manho Rope & Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24,250.00 | 24,250.00 | 23,600.00 | 23,600.00 | 23,600.00 | -0.84% | 171 |
| Aug 12, 2025 | 24,000.00 | 24,350.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.83% | 129 |
| Aug 11, 2025 | 24,900.00 | 24,900.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.64% | 329 |
| Aug 8, 2025 | 25,000.00 | 25,350.00 | 24,400.00 | 24,400.00 | 24,400.00 | - | 163 |
| Aug 7, 2025 | 24,400.00 | 25,100.00 | 24,350.00 | 24,400.00 | 24,400.00 | -1.21% | 182 |
| Aug 6, 2025 | 24,100.00 | 24,900.00 | 24,100.00 | 24,700.00 | 24,700.00 | 2.49% | 239 |
| Aug 5, 2025 | 24,550.00 | 24,800.00 | 24,050.00 | 24,100.00 | 24,100.00 | -3.41% | 1,277 |
| Aug 4, 2025 | 23,850.00 | 24,950.00 | 23,050.00 | 24,950.00 | 24,950.00 | 4.83% | 1,080 |
| Aug 1, 2025 | 24,000.00 | 24,100.00 | 23,750.00 | 23,800.00 | 23,800.00 | -0.83% | 1,594 |
| Jul 31, 2025 | 24,450.00 | 24,700.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.03% | 1,648 |
| Jul 30, 2025 | 24,050.00 | 24,450.00 | 23,950.00 | 24,250.00 | 24,250.00 | -0.21% | 833 |
| Jul 29, 2025 | 24,600.00 | 24,600.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.21% | 121 |
| Jul 28, 2025 | 24,850.00 | 24,850.00 | 24,200.00 | 24,250.00 | 24,250.00 | -0.82% | 1,552 |
| Jul 25, 2025 | 24,350.00 | 25,000.00 | 24,250.00 | 24,450.00 | 24,450.00 | 0.41% | 1,622 |
| Jul 24, 2025 | 25,250.00 | 25,300.00 | 24,050.00 | 24,350.00 | 24,350.00 | -3.75% | 2,555 |
| Jul 23, 2025 | 25,200.00 | 25,300.00 | 25,050.00 | 25,300.00 | 25,300.00 | 0.40% | 1,266 |
| Jul 22, 2025 | 25,400.00 | 25,400.00 | 25,050.00 | 25,200.00 | 25,200.00 | -0.59% | 1,006 |
| Jul 21, 2025 | 25,250.00 | 25,650.00 | 25,200.00 | 25,350.00 | 25,350.00 | 0.20% | 197 |
| Jul 18, 2025 | 25,400.00 | 25,450.00 | 25,050.00 | 25,300.00 | 25,300.00 | -0.39% | 900 |
| Jul 17, 2025 | 25,500.00 | 25,750.00 | 25,000.00 | 25,400.00 | 25,400.00 | -0.39% | 533 |
| Jul 16, 2025 | 25,600.00 | 25,800.00 | 25,100.00 | 25,500.00 | 25,500.00 | -1.35% | 1,392 |
| Jul 15, 2025 | 26,300.00 | 26,300.00 | 25,650.00 | 25,850.00 | 25,850.00 | -0.58% | 881 |
| Jul 14, 2025 | 25,950.00 | 26,350.00 | 25,850.00 | 26,000.00 | 26,000.00 | -0.76% | 524 |
| Jul 11, 2025 | 26,200.00 | 26,450.00 | 26,000.00 | 26,200.00 | 26,200.00 | -0.38% | 1,160 |
| Jul 10, 2025 | 26,700.00 | 26,700.00 | 25,900.00 | 26,300.00 | 26,300.00 | -0.19% | 2,024 |
| Jul 9, 2025 | 26,150.00 | 26,400.00 | 25,850.00 | 26,350.00 | 26,350.00 | 1.93% | 1,914 |
| Jul 8, 2025 | 25,350.00 | 25,900.00 | 25,350.00 | 25,850.00 | 25,850.00 | 2.99% | 154 |
| Jul 7, 2025 | 25,850.00 | 25,850.00 | 25,100.00 | 25,100.00 | 25,100.00 | -2.90% | 327 |
| Jul 4, 2025 | 26,200.00 | 26,200.00 | 25,400.00 | 25,850.00 | 25,850.00 | -1.34% | 664 |
| Jul 3, 2025 | 26,050.00 | 26,200.00 | 25,850.00 | 26,200.00 | 26,200.00 | 1.55% | 877 |
| Jul 2, 2025 | 25,350.00 | 25,800.00 | 25,350.00 | 25,800.00 | 25,800.00 | 0.39% | 99 |
| Jul 1, 2025 | 25,950.00 | 26,150.00 | 25,300.00 | 25,700.00 | 25,700.00 | -0.96% | 229 |
| Jun 30, 2025 | 25,950.00 | 26,150.00 | 25,500.00 | 25,950.00 | 25,950.00 | - | 697 |
| Jun 27, 2025 | 26,050.00 | 26,250.00 | 25,700.00 | 25,950.00 | 25,950.00 | - | 556 |
| Jun 26, 2025 | 25,650.00 | 26,750.00 | 25,550.00 | 25,950.00 | 25,950.00 | 0.39% | 572 |
| Jun 25, 2025 | 25,500.00 | 25,900.00 | 25,100.00 | 25,850.00 | 25,850.00 | 0.19% | 713 |
| Jun 24, 2025 | 25,800.00 | 26,250.00 | 25,750.00 | 25,800.00 | 25,800.00 | 0.19% | 1,172 |
| Jun 23, 2025 | 27,350.00 | 27,400.00 | 25,600.00 | 25,750.00 | 25,750.00 | -6.02% | 10,972 |
| Jun 20, 2025 | 28,300.00 | 28,300.00 | 27,400.00 | 27,400.00 | 27,400.00 | -3.18% | 4,540 |
| Jun 19, 2025 | 28,150.00 | 28,350.00 | 28,150.00 | 28,300.00 | 28,300.00 | 0.53% | 98 |
| Jun 18, 2025 | 28,850.00 | 29,650.00 | 28,100.00 | 28,150.00 | 28,150.00 | -2.43% | 3,676 |
| Jun 17, 2025 | 27,600.00 | 29,000.00 | 27,600.00 | 28,850.00 | 28,850.00 | 4.53% | 9,082 |
| Jun 16, 2025 | 27,750.00 | 28,000.00 | 27,550.00 | 27,600.00 | 27,600.00 | -0.54% | 561 |
| Jun 13, 2025 | 27,850.00 | 28,000.00 | 27,600.00 | 27,750.00 | 27,750.00 | -0.18% | 2,049 |
| Jun 12, 2025 | 27,800.00 | 28,100.00 | 27,600.00 | 27,800.00 | 27,800.00 | -0.89% | 3,729 |
| Jun 11, 2025 | 28,150.00 | 28,500.00 | 28,050.00 | 28,050.00 | 28,050.00 | -1.58% | 792 |
| Jun 10, 2025 | 27,850.00 | 28,700.00 | 27,850.00 | 28,500.00 | 28,500.00 | 0.71% | 1,176 |
| Jun 9, 2025 | 27,800.00 | 28,500.00 | 27,650.00 | 28,300.00 | 28,300.00 | 1.07% | 2,294 |
| Jun 5, 2025 | 27,750.00 | 28,500.00 | 27,750.00 | 28,000.00 | 28,000.00 | -1.06% | 652 |
| Jun 4, 2025 | 28,000.00 | 28,300.00 | 27,700.00 | 28,300.00 | 28,300.00 | 1.07% | 3,239 |