Manho Rope & Wire Ltd. (KRX:001080)
South Korea · Delayed Price · Currency is KRW 51,400
+4,850 (10.42%)
Last updated: Oct 2, 2025, 9:00 AM KST
Manho Rope & Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 50,800.00 | 52,000.00 | 47,350.00 | 50,800.00 | 50,800.00 | 9.13% | 62,128 |
| Oct 1, 2025 | 46,100.00 | 47,000.00 | 45,250.00 | 46,550.00 | 46,550.00 | -2.82% | 16,177 |
| Sep 30, 2025 | 43,650.00 | 48,150.00 | 43,000.00 | 47,900.00 | 47,900.00 | 11.27% | 42,329 |
| Sep 29, 2025 | 42,550.00 | 44,000.00 | 42,550.00 | 43,050.00 | 43,050.00 | 4.49% | 20,546 |
| Sep 26, 2025 | 46,350.00 | 50,900.00 | 41,000.00 | 41,200.00 | 41,200.00 | 5.10% | 429,701 |
| Sep 25, 2025 | 34,200.00 | 44,000.00 | 34,200.00 | 39,200.00 | 39,200.00 | 14.96% | 67,825 |
| Sep 24, 2025 | 35,500.00 | 36,050.00 | 33,900.00 | 34,100.00 | 34,100.00 | -3.94% | 7,049 |
| Sep 23, 2025 | 37,650.00 | 37,650.00 | 35,400.00 | 35,500.00 | 35,500.00 | -6.21% | 9,869 |
| Sep 22, 2025 | 39,600.00 | 40,100.00 | 37,200.00 | 37,850.00 | 37,850.00 | -4.30% | 5,087 |
| Sep 19, 2025 | 41,000.00 | 41,000.00 | 39,000.00 | 39,550.00 | 39,550.00 | -3.54% | 2,784 |
| Sep 18, 2025 | 38,800.00 | 41,450.00 | 38,150.00 | 41,000.00 | 41,000.00 | 4.73% | 5,687 |
| Sep 17, 2025 | 35,700.00 | 39,150.00 | 35,300.00 | 39,150.00 | 39,150.00 | 9.66% | 4,018 |
| Sep 16, 2025 | 39,550.00 | 40,350.00 | 35,700.00 | 35,700.00 | 35,700.00 | -9.73% | 7,985 |
| Sep 15, 2025 | 38,450.00 | 45,425.00 | 37,050.00 | 39,550.00 | 39,550.00 | 6.89% | 45,692 |
| Sep 12, 2025 | 30,850.00 | 38,500.00 | 30,450.00 | 37,000.00 | 37,000.00 | 19.94% | 22,646 |
| Sep 11, 2025 | 29,600.00 | 31,250.00 | 29,450.00 | 30,850.00 | 30,850.00 | 5.29% | 6,674 |
| Sep 10, 2025 | 29,200.00 | 29,600.00 | 29,150.00 | 29,300.00 | 29,300.00 | 0.51% | 951 |
| Sep 9, 2025 | 29,150.00 | 29,650.00 | 29,150.00 | 29,150.00 | 29,150.00 | -0.17% | 912 |
| Sep 8, 2025 | 28,100.00 | 29,450.00 | 28,100.00 | 29,200.00 | 29,200.00 | 3.73% | 1,971 |
| Sep 5, 2025 | 28,600.00 | 28,600.00 | 28,000.00 | 28,150.00 | 28,150.00 | -0.35% | 859 |
| Sep 4, 2025 | 27,500.00 | 28,600.00 | 27,450.00 | 28,250.00 | 28,250.00 | 2.73% | 558 |
| Sep 3, 2025 | 28,050.00 | 28,050.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.96% | 481 |
| Sep 2, 2025 | 27,850.00 | 28,150.00 | 27,400.00 | 28,050.00 | 28,050.00 | 0.72% | 818 |
| Sep 1, 2025 | 27,750.00 | 28,000.00 | 27,100.00 | 27,850.00 | 27,850.00 | 0.36% | 903 |
| Aug 29, 2025 | 27,500.00 | 27,850.00 | 25,800.00 | 27,750.00 | 27,750.00 | 0.91% | 3,198 |
| Aug 28, 2025 | 27,900.00 | 27,900.00 | 27,150.00 | 27,500.00 | 27,500.00 | - | 1,561 |
| Aug 27, 2025 | 27,100.00 | 28,000.00 | 26,600.00 | 27,500.00 | 27,500.00 | 2.04% | 2,390 |
| Aug 26, 2025 | 26,050.00 | 26,950.00 | 26,050.00 | 26,950.00 | 26,950.00 | 2.47% | 854 |
| Aug 25, 2025 | 25,200.00 | 26,550.00 | 25,000.00 | 26,300.00 | 26,300.00 | 4.37% | 2,183 |
| Aug 22, 2025 | 25,950.00 | 26,000.00 | 24,450.00 | 25,200.00 | 25,200.00 | -0.20% | 887 |
| Aug 21, 2025 | 24,250.00 | 25,900.00 | 24,250.00 | 25,250.00 | 25,250.00 | 3.06% | 1,208 |
| Aug 20, 2025 | 24,550.00 | 25,000.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.20% | 87 |
| Aug 19, 2025 | 24,400.00 | 24,800.00 | 24,200.00 | 24,450.00 | 24,450.00 | 0.20% | 216 |
| Aug 18, 2025 | 24,900.00 | 25,000.00 | 24,400.00 | 24,400.00 | 24,400.00 | - | 352 |
| Aug 14, 2025 | 24,000.00 | 24,750.00 | 24,000.00 | 24,400.00 | 24,400.00 | 3.39% | 204 |
| 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 |