Manho Rope & Wire Ltd. (KRX:001080)
South Korea · Delayed Price · Currency is KRW 3,705.00
-65.00 (-1.72%)
At close: Sep 23, 2026
Manho Rope & Wire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,825.00 | 3,830.00 | 3,705.00 | 3,705.00 | 3,705.00 | -1.72% | 9,240 |
| Sep 22, 2026 | 3,870.00 | 3,870.00 | 3,740.00 | 3,770.00 | 3,770.00 | -0.53% | 10,804 |
| Sep 21, 2026 | 3,910.00 | 3,980.00 | 3,755.00 | 3,790.00 | 3,790.00 | -3.81% | 31,616 |
| Sep 18, 2026 | 4,000.00 | 4,000.00 | 3,885.00 | 3,940.00 | 3,940.00 | 0.13% | 24,487 |
| Sep 17, 2026 | 3,845.00 | 4,015.00 | 3,770.00 | 3,935.00 | 3,935.00 | 2.34% | 94,407 |
| Sep 16, 2026 | 3,755.00 | 4,150.00 | 3,595.00 | 3,845.00 | 3,845.00 | 5.92% | 106,894 |
| Sep 15, 2026 | 3,795.00 | 3,795.00 | 3,605.00 | 3,630.00 | 3,630.00 | -4.35% | 42,549 |
| Sep 14, 2026 | 3,885.00 | 3,885.00 | 3,570.00 | 3,795.00 | 3,795.00 | -1.43% | 72,972 |
| Sep 11, 2026 | 4,070.00 | 4,080.00 | 3,980.00 | 4,000.00 | 3,850.00 | -0.12% | 99,866 |
| Sep 10, 2026 | 3,950.00 | 4,050.00 | 3,930.00 | 4,005.00 | 3,854.81 | 1.39% | 57,026 |
| Sep 9, 2026 | 3,945.00 | 3,990.00 | 3,925.00 | 3,950.00 | 3,801.88 | 0.13% | 9,661 |
| Sep 8, 2026 | 4,000.00 | 4,080.00 | 3,925.00 | 3,945.00 | 3,797.06 | -1.38% | 30,425 |
| Sep 7, 2026 | 4,005.00 | 4,040.00 | 4,000.00 | 4,000.00 | 3,850.00 | -0.25% | 23,312 |
| Sep 4, 2026 | 3,985.00 | 4,100.00 | 3,915.00 | 4,010.00 | 3,859.63 | 0.50% | 86,061 |
| Sep 3, 2026 | 4,020.00 | 4,145.00 | 3,980.00 | 3,990.00 | 3,840.38 | 0.25% | 29,959 |
| Sep 2, 2026 | 4,120.00 | 4,120.00 | 3,955.00 | 3,980.00 | 3,830.75 | -1.85% | 20,495 |
| Sep 1, 2026 | 4,015.00 | 4,180.00 | 3,985.00 | 4,055.00 | 3,902.94 | 1.00% | 43,210 |
| Aug 31, 2026 | 4,030.00 | 4,055.00 | 3,915.00 | 4,015.00 | 3,864.44 | 0.38% | 43,955 |
| Aug 28, 2026 | 4,150.00 | 4,150.00 | 3,950.00 | 4,000.00 | 3,850.00 | 0.25% | 12,921 |
| Aug 27, 2026 | 3,955.00 | 4,090.00 | 3,955.00 | 3,990.00 | 3,840.38 | 0.88% | 15,267 |
| Aug 26, 2026 | 4,050.00 | 4,245.00 | 3,955.00 | 3,955.00 | 3,806.69 | -3.18% | 11,498 |
| Aug 25, 2026 | 3,975.00 | 4,105.00 | 3,975.00 | 4,085.00 | 3,931.81 | 2.77% | 11,209 |
| Aug 24, 2026 | 4,045.00 | 4,085.00 | 3,975.00 | 3,975.00 | 3,825.94 | -1.73% | 14,739 |
| Aug 21, 2026 | 4,005.00 | 4,045.00 | 3,935.00 | 4,045.00 | 3,893.31 | 0.75% | 16,481 |
| Aug 20, 2026 | 4,010.00 | 4,080.00 | 3,845.00 | 4,015.00 | 3,864.44 | 0.88% | 40,747 |
| Aug 19, 2026 | 4,095.00 | 4,120.00 | 3,930.00 | 3,980.00 | 3,830.75 | -5.69% | 18,651 |
| Aug 18, 2026 | 4,270.00 | 4,290.00 | 3,920.00 | 4,220.00 | 4,061.75 | -0.59% | 18,738 |
| Aug 14, 2026 | 4,035.00 | 4,690.00 | 3,975.00 | 4,245.00 | 4,085.81 | 5.20% | 205,025 |
| Aug 13, 2026 | 4,100.00 | 4,270.00 | 3,950.00 | 4,035.00 | 3,883.69 | 1.38% | 74,240 |
| Aug 12, 2026 | 3,980.00 | 4,075.00 | 3,905.00 | 3,980.00 | 3,830.75 | - | 6,619 |
| Aug 11, 2026 | 4,090.00 | 4,280.00 | 3,955.00 | 3,980.00 | 3,830.75 | -2.69% | 29,196 |
| Aug 10, 2026 | 3,970.00 | 4,110.00 | 3,970.00 | 4,090.00 | 3,936.63 | 3.02% | 2,833 |
| Aug 7, 2026 | 4,040.00 | 4,105.00 | 3,915.00 | 3,970.00 | 3,821.13 | -1.61% | 12,217 |
| Aug 6, 2026 | 4,085.00 | 4,100.00 | 3,970.00 | 4,035.00 | 3,883.69 | 0.25% | 5,175 |
| Aug 5, 2026 | 3,900.00 | 4,025.00 | 3,850.00 | 4,025.00 | 3,874.06 | 2.42% | 5,395 |
| Aug 4, 2026 | 3,840.00 | 3,930.00 | 3,720.00 | 3,930.00 | 3,782.63 | 1.29% | 12,723 |
| Aug 3, 2026 | 3,820.00 | 3,970.00 | 3,820.00 | 3,880.00 | 3,734.50 | -0.51% | 7,144 |
| Jul 31, 2026 | 4,045.00 | 4,300.00 | 3,860.00 | 3,900.00 | 3,753.75 | -0.26% | 51,272 |
| Jul 30, 2026 | 3,985.00 | 4,015.00 | 3,885.00 | 3,910.00 | 3,763.38 | -2.62% | 24,809 |
| Jul 29, 2026 | 4,040.00 | 4,170.00 | 3,895.00 | 4,015.00 | 3,864.44 | -0.62% | 30,151 |
| Jul 28, 2026 | 4,275.00 | 4,280.00 | 3,875.00 | 4,040.00 | 3,888.50 | -1.46% | 27,339 |
| Jul 27, 2026 | 4,180.00 | 4,405.00 | 3,920.00 | 4,100.00 | 3,946.25 | 1.86% | 30,276 |
| Jul 24, 2026 | 4,015.00 | 4,145.00 | 3,940.00 | 4,025.00 | 3,874.06 | 0.25% | 12,152 |
| Jul 23, 2026 | 4,285.00 | 4,285.00 | 3,960.00 | 4,015.00 | 3,864.44 | -0.50% | 325,182 |
| Jul 22, 2026 | 4,005.00 | 4,325.00 | 3,965.00 | 4,035.00 | 3,883.69 | -0.12% | 7,793 |
| Jul 21, 2026 | 4,010.00 | 4,200.00 | 3,875.00 | 4,040.00 | 3,888.50 | - | 8,587 |
| Jul 20, 2026 | 4,495.00 | 4,495.00 | 4,000.00 | 4,040.00 | 3,888.50 | -4.04% | 13,973 |
| Jul 16, 2026 | 4,390.00 | 4,470.00 | 4,100.00 | 4,210.00 | 4,052.13 | -0.24% | 22,559 |
| Jul 15, 2026 | 4,085.00 | 4,360.00 | 4,050.00 | 4,220.00 | 4,061.75 | 2.55% | 27,901 |
| Jul 14, 2026 | 4,280.00 | 4,280.00 | 4,110.00 | 4,115.00 | 3,960.69 | -4.52% | 13,097 |