Manho Rope & Wire Ltd. (KRX:001080)
South Korea · Delayed Price · Currency is KRW 50,400
+400 (0.80%)
At close: Jan 30, 2026
Manho Rope & Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 50,800.00 | 51,800.00 | 49,600.00 | 50,400.00 | 50,400.00 | 0.80% | 4,502 |
| Jan 29, 2026 | 52,500.00 | 52,700.00 | 49,850.00 | 50,000.00 | 50,000.00 | -5.66% | 5,629 |
| Jan 28, 2026 | 51,200.00 | 53,000.00 | 50,100.00 | 53,000.00 | 53,000.00 | 2.91% | 3,570 |
| Jan 27, 2026 | 50,500.00 | 52,400.00 | 49,550.00 | 51,500.00 | 51,500.00 | 0.78% | 2,661 |
| Jan 26, 2026 | 56,500.00 | 56,500.00 | 50,300.00 | 51,100.00 | 51,100.00 | -4.49% | 8,048 |
| Jan 23, 2026 | 49,800.00 | 53,800.00 | 49,700.00 | 53,500.00 | 53,500.00 | 7.00% | 17,763 |
| Jan 22, 2026 | 49,100.00 | 51,900.00 | 49,100.00 | 50,000.00 | 50,000.00 | 1.83% | 17,385 |
| Jan 21, 2026 | 46,300.00 | 49,450.00 | 45,600.00 | 49,100.00 | 49,100.00 | 5.25% | 20,016 |
| Jan 20, 2026 | 45,600.00 | 47,500.00 | 44,500.00 | 46,650.00 | 46,650.00 | 1.52% | 4,276 |
| Jan 19, 2026 | 45,800.00 | 46,750.00 | 44,000.00 | 45,950.00 | 45,950.00 | 2.11% | 5,077 |
| Jan 16, 2026 | 41,300.00 | 46,500.00 | 38,800.00 | 45,000.00 | 45,000.00 | 8.96% | 25,520 |
| Jan 15, 2026 | 40,950.00 | 41,400.00 | 40,050.00 | 41,300.00 | 41,300.00 | - | 1,619 |
| Jan 14, 2026 | 42,100.00 | 42,400.00 | 40,050.00 | 41,300.00 | 41,300.00 | -3.05% | 9,332 |
| Jan 13, 2026 | 42,700.00 | 43,150.00 | 41,450.00 | 42,600.00 | 42,600.00 | -0.93% | 2,972 |
| Jan 12, 2026 | 43,750.00 | 44,600.00 | 41,600.00 | 43,000.00 | 43,000.00 | -1.71% | 3,788 |
| Jan 9, 2026 | 42,100.00 | 45,000.00 | 42,000.00 | 43,750.00 | 43,750.00 | 3.92% | 4,175 |
| Jan 8, 2026 | 42,050.00 | 43,700.00 | 40,050.00 | 42,100.00 | 42,100.00 | 0.12% | 7,489 |
| Jan 7, 2026 | 43,900.00 | 43,900.00 | 42,000.00 | 42,050.00 | 42,050.00 | -4.76% | 3,426 |
| Jan 6, 2026 | 44,900.00 | 44,900.00 | 42,550.00 | 44,150.00 | 44,150.00 | -0.34% | 2,351 |
| Jan 5, 2026 | 43,700.00 | 44,400.00 | 43,300.00 | 44,300.00 | 44,300.00 | 0.57% | 2,207 |
| Jan 2, 2026 | 43,700.00 | 44,050.00 | 42,400.00 | 44,050.00 | 44,050.00 | 0.80% | 5,340 |
| Dec 30, 2025 | 44,000.00 | 44,100.00 | 43,150.00 | 43,700.00 | 43,700.00 | -0.68% | 1,395 |
| Dec 29, 2025 | 43,050.00 | 45,000.00 | 42,700.00 | 44,000.00 | 44,000.00 | 5.77% | 3,856 |
| Dec 26, 2025 | 42,450.00 | 43,300.00 | 41,600.00 | 41,600.00 | 41,600.00 | -2.00% | 1,333 |
| Dec 24, 2025 | 42,700.00 | 43,250.00 | 42,000.00 | 42,450.00 | 42,450.00 | -0.59% | 1,372 |
| Dec 23, 2025 | 43,750.00 | 45,500.00 | 42,450.00 | 42,700.00 | 42,700.00 | -2.40% | 2,819 |
| Dec 22, 2025 | 44,500.00 | 45,000.00 | 42,200.00 | 43,750.00 | 43,750.00 | -1.69% | 2,992 |
| Dec 19, 2025 | 45,800.00 | 46,650.00 | 44,050.00 | 44,500.00 | 44,500.00 | -2.84% | 73,973 |
| Dec 18, 2025 | 41,800.00 | 49,500.00 | 40,800.00 | 45,800.00 | 45,800.00 | 9.57% | 42,585 |
| Dec 17, 2025 | 41,600.00 | 42,250.00 | 40,200.00 | 41,800.00 | 41,800.00 | 0.97% | 3,553 |
| Dec 16, 2025 | 42,600.00 | 43,400.00 | 41,300.00 | 41,400.00 | 41,400.00 | -2.82% | 47,503 |
| Dec 15, 2025 | 43,800.00 | 45,700.00 | 42,450.00 | 42,600.00 | 42,600.00 | -3.73% | 3,966 |
| Dec 12, 2025 | 43,500.00 | 44,700.00 | 42,000.00 | 44,250.00 | 44,250.00 | 1.72% | 3,154 |
| Dec 11, 2025 | 42,300.00 | 44,450.00 | 42,100.00 | 43,500.00 | 43,500.00 | 2.23% | 6,762 |
| Dec 10, 2025 | 41,800.00 | 43,400.00 | 41,150.00 | 42,550.00 | 42,550.00 | 2.53% | 1,344 |
| Dec 9, 2025 | 41,600.00 | 42,550.00 | 40,650.00 | 41,500.00 | 41,500.00 | -0.24% | 1,750 |
| Dec 8, 2025 | 43,500.00 | 43,700.00 | 41,200.00 | 41,600.00 | 41,600.00 | -4.59% | 3,935 |
| Dec 5, 2025 | 42,100.00 | 44,800.00 | 41,100.00 | 43,600.00 | 43,600.00 | 6.73% | 16,953 |
| Dec 4, 2025 | 37,800.00 | 43,500.00 | 37,800.00 | 40,850.00 | 40,850.00 | 8.07% | 14,302 |
| Dec 3, 2025 | 37,400.00 | 38,100.00 | 37,100.00 | 37,800.00 | 37,800.00 | 2.86% | 857 |
| Dec 2, 2025 | 37,500.00 | 39,300.00 | 36,700.00 | 36,750.00 | 36,750.00 | -1.74% | 5,442 |
| Dec 1, 2025 | 38,550.00 | 39,000.00 | 36,850.00 | 37,400.00 | 37,400.00 | -3.73% | 8,350 |
| Nov 28, 2025 | 37,300.00 | 39,350.00 | 36,150.00 | 38,850.00 | 38,850.00 | 6.58% | 4,919 |
| Nov 27, 2025 | 38,100.00 | 39,550.00 | 35,950.00 | 36,450.00 | 36,450.00 | -4.08% | 47,270 |
| Nov 26, 2025 | 37,950.00 | 43,000.00 | 36,400.00 | 38,000.00 | 38,000.00 | 0.66% | 64,496 |
| Nov 25, 2025 | 35,650.00 | 44,450.00 | 35,650.00 | 37,750.00 | 37,750.00 | 5.89% | 94,683 |
| Nov 24, 2025 | 45,100.00 | 45,100.00 | 35,650.00 | 35,650.00 | 35,650.00 | -20.60% | 85,805 |
| Nov 21, 2025 | 46,450.00 | 46,450.00 | 43,300.00 | 44,900.00 | 44,900.00 | -3.13% | 48,931 |
| Nov 20, 2025 | 47,900.00 | 47,900.00 | 45,300.00 | 46,350.00 | 46,350.00 | -1.07% | 56,009 |
| Nov 19, 2025 | 49,450.00 | 49,500.00 | 46,550.00 | 46,850.00 | 46,850.00 | 0.32% | 47,077 |