Manho Rope & Wire Ltd. (KRX:001080)
South Korea · Delayed Price · Currency is KRW 43,750
+1,650 (3.92%)
At close: Jan 9, 2026
Manho Rope & Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 42,100.00 | 45,000.00 | 42,000.00 | 43,750.00 | 43,750.00 | 3.92% | 4,174 |
| 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% | 3,425 |
| 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% | 1,329 |
| 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% | 2,796 |
| Dec 22, 2025 | 44,500.00 | 45,000.00 | 42,200.00 | 43,750.00 | 43,750.00 | -1.69% | 2,989 |
| 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% | 42,527 |
| 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% | 1,003 |
| 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% | 3,152 |
| Dec 11, 2025 | 42,300.00 | 44,450.00 | 42,100.00 | 43,500.00 | 43,500.00 | 2.23% | 6,757 |
| 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% | 16,854 |
| Dec 4, 2025 | 37,800.00 | 43,500.00 | 37,800.00 | 40,850.00 | 40,850.00 | 8.07% | 14,276 |
| 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% | 43,821 |
| 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% | 48,401 |
| 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 |
| Nov 18, 2025 | 47,250.00 | 47,800.00 | 45,850.00 | 46,700.00 | 46,700.00 | -0.74% | 44,689 |
| Nov 17, 2025 | 48,000.00 | 48,050.00 | 46,750.00 | 47,050.00 | 47,050.00 | -1.77% | 47,163 |
| Nov 14, 2025 | 48,950.00 | 48,950.00 | 46,400.00 | 47,900.00 | 47,900.00 | 0.31% | 45,007 |
| Nov 13, 2025 | 49,350.00 | 49,350.00 | 46,800.00 | 47,750.00 | 47,750.00 | 0.74% | 48,880 |
| Nov 12, 2025 | 49,000.00 | 49,000.00 | 45,800.00 | 47,400.00 | 47,400.00 | -1.96% | 31,104 |
| Nov 11, 2025 | 48,500.00 | 49,900.00 | 48,150.00 | 48,350.00 | 48,350.00 | 0.73% | 29,509 |
| Nov 10, 2025 | 48,500.00 | 48,700.00 | 47,500.00 | 48,000.00 | 48,000.00 | -1.03% | 1,435 |
| Nov 7, 2025 | 48,650.00 | 48,750.00 | 47,700.00 | 48,500.00 | 48,500.00 | -0.61% | 1,546 |
| Nov 6, 2025 | 47,500.00 | 48,800.00 | 47,250.00 | 48,800.00 | 48,800.00 | 0.72% | 1,387 |
| Nov 5, 2025 | 48,700.00 | 48,700.00 | 46,800.00 | 48,450.00 | 48,450.00 | -0.62% | 4,033 |
| Nov 4, 2025 | 48,300.00 | 49,500.00 | 47,500.00 | 48,750.00 | 48,750.00 | -2.11% | 3,076 |
| Nov 3, 2025 | 47,700.00 | 49,900.00 | 47,700.00 | 49,800.00 | 49,800.00 | 5.96% | 15,353 |
| Oct 31, 2025 | 49,000.00 | 49,100.00 | 46,050.00 | 47,000.00 | 47,000.00 | -4.08% | 9,586 |
| Oct 30, 2025 | 48,450.00 | 49,300.00 | 47,100.00 | 49,000.00 | 49,000.00 | -1.01% | 4,666 |
| Oct 29, 2025 | 49,500.00 | 50,600.00 | 49,000.00 | 49,500.00 | 49,500.00 | 1.33% | 82,425 |