Manho Rope & Wire Ltd. (KRX:001080)
South Korea · Delayed Price · Currency is KRW 29,200
0.00 (0.00%)
Last updated: Sep 9, 2025, 10:05 AM KST
Manho Rope & Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |