Manho Rope & Wire Ltd. (KRX:001080)
South Korea · Delayed Price · Currency is KRW 5,040.00
+100.00 (2.02%)
Mar 19, 2026, 10:39 AM KST
Manho Rope & Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4,925.00 | 5,000.00 | 4,845.00 | 4,940.00 | 4,940.00 | 0.51% | 46,555 |
| Mar 17, 2026 | 4,840.00 | 5,040.00 | 4,840.00 | 4,915.00 | 4,915.00 | - | 54,464 |
| Mar 16, 2026 | 4,900.00 | 5,040.00 | 4,820.00 | 4,915.00 | 4,915.00 | -2.09% | 57,782 |
| Mar 13, 2026 | 5,000.00 | 5,030.00 | 4,700.00 | 5,020.00 | 5,020.00 | 0.40% | 58,959 |
| Mar 12, 2026 | 5,360.00 | 5,400.00 | 4,830.00 | 5,000.00 | 5,000.00 | -6.72% | 203,131 |
| Mar 11, 2026 | 5,490.00 | 6,170.00 | 5,230.00 | 5,360.00 | 5,360.00 | -0.37% | 599,337 |
| Mar 10, 2026 | 5,150.00 | 5,650.00 | 5,000.00 | 5,380.00 | 5,380.00 | 7.39% | 154,667 |
| Mar 9, 2026 | 4,950.00 | 5,900.00 | 4,950.00 | 5,010.00 | 5,010.00 | -7.90% | 232,781 |
| Feb 19, 2026 | 5,350.00 | 5,490.00 | 5,340.00 | 5,440.00 | 5,440.00 | 4.62% | 192,920 |
| Feb 13, 2026 | 5,180.00 | 5,320.00 | 5,090.00 | 5,200.00 | 5,200.00 | 0.39% | 93,290 |
| Feb 12, 2026 | 5,180.00 | 5,480.00 | 5,080.00 | 5,180.00 | 5,180.00 | -0.19% | 207,860 |
| Feb 11, 2026 | 5,370.00 | 5,370.00 | 5,070.00 | 5,190.00 | 5,190.00 | 1.76% | 77,950 |
| Feb 10, 2026 | 5,020.00 | 5,150.00 | 4,980.00 | 5,100.00 | 5,100.00 | 1.80% | 215,500 |
| Feb 9, 2026 | 5,040.00 | 5,190.00 | 4,990.00 | 5,010.00 | 5,010.00 | -1.18% | 183,840 |
| Feb 6, 2026 | 5,200.00 | 5,320.00 | 4,905.00 | 5,070.00 | 5,070.00 | 0.20% | 88,070 |
| Feb 5, 2026 | 5,130.00 | 5,320.00 | 5,020.00 | 5,060.00 | 5,060.00 | -1.36% | 56,600 |
| Feb 4, 2026 | 5,170.00 | 5,210.00 | 5,030.00 | 5,130.00 | 5,130.00 | -0.77% | 22,400 |
| Feb 3, 2026 | 5,050.00 | 5,180.00 | 4,955.00 | 5,170.00 | 5,170.00 | 2.38% | 32,710 |
| Feb 2, 2026 | 5,220.00 | 5,220.00 | 4,910.00 | 5,050.00 | 5,050.00 | 0.20% | 41,270 |
| Jan 30, 2026 | 5,080.00 | 5,180.00 | 4,960.00 | 5,040.00 | 5,040.00 | 0.80% | 45,100 |
| Jan 29, 2026 | 5,250.00 | 5,270.00 | 4,985.00 | 5,000.00 | 5,000.00 | -5.66% | 56,290 |
| Jan 28, 2026 | 5,120.00 | 5,300.00 | 5,010.00 | 5,300.00 | 5,300.00 | 2.91% | 35,810 |
| Jan 27, 2026 | 5,050.00 | 5,240.00 | 4,955.00 | 5,150.00 | 5,150.00 | 0.78% | 26,760 |
| Jan 26, 2026 | 5,650.00 | 5,650.00 | 5,030.00 | 5,110.00 | 5,110.00 | -4.49% | 80,500 |
| Jan 23, 2026 | 4,980.00 | 5,380.00 | 4,970.00 | 5,350.00 | 5,350.00 | 7.00% | 177,640 |
| Jan 22, 2026 | 4,910.00 | 5,190.00 | 4,910.00 | 5,000.00 | 5,000.00 | 1.83% | 173,850 |
| Jan 21, 2026 | 4,630.00 | 4,945.00 | 4,560.00 | 4,910.00 | 4,910.00 | 5.25% | 200,170 |
| Jan 20, 2026 | 4,560.00 | 4,750.00 | 4,450.00 | 4,665.00 | 4,665.00 | 1.52% | 42,760 |
| Jan 19, 2026 | 4,580.00 | 4,675.00 | 4,400.00 | 4,595.00 | 4,595.00 | 2.11% | 50,770 |
| Jan 16, 2026 | 4,130.00 | 4,650.00 | 3,880.00 | 4,500.00 | 4,500.00 | 8.96% | 255,210 |
| Jan 15, 2026 | 4,095.00 | 4,140.00 | 4,005.00 | 4,130.00 | 4,130.00 | - | 16,190 |
| Jan 14, 2026 | 4,210.00 | 4,240.00 | 4,005.00 | 4,130.00 | 4,130.00 | -3.05% | 93,320 |
| Jan 13, 2026 | 4,270.00 | 4,315.00 | 4,145.00 | 4,260.00 | 4,260.00 | -0.93% | 29,720 |
| Jan 12, 2026 | 4,375.00 | 4,460.00 | 4,160.00 | 4,300.00 | 4,300.00 | -1.71% | 37,880 |
| Jan 9, 2026 | 4,210.00 | 4,500.00 | 4,200.00 | 4,375.00 | 4,375.00 | 3.92% | 41,750 |
| Jan 8, 2026 | 4,205.00 | 4,370.00 | 4,005.00 | 4,210.00 | 4,210.00 | 0.12% | 74,890 |
| Jan 7, 2026 | 4,390.00 | 4,390.00 | 4,200.00 | 4,205.00 | 4,205.00 | -4.76% | 34,260 |
| Jan 6, 2026 | 4,490.00 | 4,490.00 | 4,255.00 | 4,415.00 | 4,415.00 | -0.34% | 23,510 |
| Jan 5, 2026 | 4,370.00 | 4,440.00 | 4,330.00 | 4,430.00 | 4,430.00 | 0.57% | 22,070 |
| Jan 2, 2026 | 4,370.00 | 4,405.00 | 4,240.00 | 4,405.00 | 4,405.00 | 0.80% | 53,400 |
| Dec 30, 2025 | 4,400.00 | 4,410.00 | 4,315.00 | 4,370.00 | 4,370.00 | -0.68% | 13,950 |
| Dec 29, 2025 | 4,305.00 | 4,500.00 | 4,270.00 | 4,400.00 | 4,400.00 | 5.77% | 38,560 |
| Dec 26, 2025 | 4,245.00 | 4,330.00 | 4,160.00 | 4,160.00 | 4,160.00 | -2.00% | 13,330 |
| Dec 24, 2025 | 4,270.00 | 4,325.00 | 4,200.00 | 4,245.00 | 4,245.00 | -0.59% | 13,720 |
| Dec 23, 2025 | 4,375.00 | 4,550.00 | 4,245.00 | 4,270.00 | 4,270.00 | -2.40% | 28,190 |
| Dec 22, 2025 | 4,450.00 | 4,500.00 | 4,220.00 | 4,375.00 | 4,375.00 | -1.69% | 29,920 |
| Dec 19, 2025 | 4,580.00 | 4,665.00 | 4,405.00 | 4,450.00 | 4,450.00 | -2.84% | 739,730 |
| Dec 18, 2025 | 4,180.00 | 4,950.00 | 4,080.00 | 4,580.00 | 4,580.00 | 9.57% | 425,850 |
| Dec 17, 2025 | 4,160.00 | 4,225.00 | 4,020.00 | 4,180.00 | 4,180.00 | 0.97% | 35,530 |
| Dec 16, 2025 | 4,260.00 | 4,340.00 | 4,130.00 | 4,140.00 | 4,140.00 | -2.82% | 475,030 |