Manho Rope & Wire Ltd. (KRX:001080)
South Korea · Delayed Price · Currency is KRW 4,975.00
-75.00 (-1.49%)
Last updated: May 19, 2026, 1:57 PM KST
Manho Rope & Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5,800.00 | 5,800.00 | 4,905.00 | 5,050.00 | 5,050.00 | -12.93% | 143,224 |
| May 15, 2026 | 5,520.00 | 5,950.00 | 5,360.00 | 5,800.00 | 5,800.00 | 5.07% | 118,855 |
| May 14, 2026 | 6,170.00 | 6,170.00 | 5,260.00 | 5,520.00 | 5,520.00 | -10.53% | 144,099 |
| May 13, 2026 | 5,220.00 | 6,240.00 | 5,220.00 | 6,170.00 | 6,170.00 | 18.20% | 452,177 |
| May 12, 2026 | 4,990.00 | 5,220.00 | 4,970.00 | 5,220.00 | 5,220.00 | 4.61% | 65,403 |
| May 11, 2026 | 5,110.00 | 5,250.00 | 4,990.00 | 4,990.00 | 4,990.00 | -2.16% | 62,446 |
| May 8, 2026 | 5,190.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.99% | 55,562 |
| May 7, 2026 | 5,150.00 | 5,170.00 | 4,990.00 | 5,050.00 | 5,050.00 | -1.94% | 31,449 |
| May 6, 2026 | 5,150.00 | 5,230.00 | 4,870.00 | 5,150.00 | 5,150.00 | -0.19% | 85,636 |
| May 4, 2026 | 5,260.00 | 5,260.00 | 5,100.00 | 5,160.00 | 5,160.00 | -2.64% | 57,697 |
| Apr 30, 2026 | 5,220.00 | 5,300.00 | 5,090.00 | 5,300.00 | 5,300.00 | -0.56% | 30,937 |
| Apr 29, 2026 | 5,400.00 | 5,400.00 | 5,080.00 | 5,330.00 | 5,330.00 | - | 67,552 |
| Apr 28, 2026 | 5,130.00 | 5,450.00 | 5,060.00 | 5,330.00 | 5,330.00 | 3.90% | 78,315 |
| Apr 27, 2026 | 5,190.00 | 5,200.00 | 5,040.00 | 5,130.00 | 5,130.00 | -1.16% | 37,769 |
| Apr 24, 2026 | 5,070.00 | 5,200.00 | 5,050.00 | 5,190.00 | 5,190.00 | 1.96% | 12,311 |
| Apr 23, 2026 | 5,100.00 | 5,230.00 | 5,080.00 | 5,090.00 | 5,090.00 | 0.39% | 22,862 |
| Apr 22, 2026 | 5,170.00 | 5,190.00 | 5,060.00 | 5,070.00 | 5,070.00 | -1.93% | 17,227 |
| Apr 21, 2026 | 5,130.00 | 5,240.00 | 5,100.00 | 5,170.00 | 5,170.00 | 1.57% | 24,994 |
| Apr 20, 2026 | 5,200.00 | 5,200.00 | 5,050.00 | 5,090.00 | 5,090.00 | -2.86% | 26,312 |
| Apr 17, 2026 | 5,390.00 | 5,390.00 | 5,100.00 | 5,240.00 | 5,240.00 | -0.95% | 22,461 |
| Apr 16, 2026 | 5,310.00 | 5,490.00 | 5,250.00 | 5,290.00 | 5,290.00 | - | 40,794 |
| Apr 15, 2026 | 5,080.00 | 5,310.00 | 5,020.00 | 5,290.00 | 5,290.00 | 4.13% | 31,571 |
| Apr 14, 2026 | 5,100.00 | 5,190.00 | 5,030.00 | 5,080.00 | 5,080.00 | -1.36% | 24,616 |
| Apr 13, 2026 | 5,140.00 | 5,270.00 | 5,000.00 | 5,150.00 | 5,150.00 | -0.96% | 26,822 |
| Apr 10, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2.77% | 32,247 |
| Apr 9, 2026 | 5,000.00 | 5,060.00 | 4,990.00 | 5,060.00 | 5,060.00 | 1.00% | 14,445 |
| Apr 8, 2026 | 5,120.00 | 5,170.00 | 4,980.00 | 5,010.00 | 5,010.00 | -1.38% | 32,921 |
| Apr 7, 2026 | 5,060.00 | 5,270.00 | 4,950.00 | 5,080.00 | 5,080.00 | -0.20% | 30,307 |
| Apr 6, 2026 | 5,210.00 | 5,280.00 | 4,995.00 | 5,090.00 | 5,090.00 | -1.93% | 17,174 |
| Apr 3, 2026 | 5,320.00 | 5,320.00 | 5,080.00 | 5,190.00 | 5,190.00 | 2.17% | 37,769 |
| Apr 2, 2026 | 5,600.00 | 5,690.00 | 5,040.00 | 5,080.00 | 5,080.00 | -9.29% | 59,882 |
| Apr 1, 2026 | 5,400.00 | 5,640.00 | 5,120.00 | 5,600.00 | 5,600.00 | 5.86% | 76,299 |
| Mar 31, 2026 | 4,960.00 | 5,430.00 | 4,880.00 | 5,290.00 | 5,290.00 | 5.38% | 63,908 |
| Mar 30, 2026 | 5,140.00 | 5,160.00 | 4,710.00 | 5,020.00 | 5,020.00 | -2.90% | 70,364 |
| Mar 27, 2026 | 5,230.00 | 5,350.00 | 5,000.00 | 5,170.00 | 5,170.00 | -1.15% | 81,477 |
| Mar 26, 2026 | 5,190.00 | 5,630.00 | 4,995.00 | 5,230.00 | 5,230.00 | 4.70% | 288,381 |
| Mar 25, 2026 | 5,000.00 | 5,210.00 | 4,850.00 | 4,995.00 | 4,995.00 | 1.11% | 52,637 |
| Mar 24, 2026 | 4,950.00 | 4,995.00 | 4,770.00 | 4,940.00 | 4,940.00 | 4.11% | 27,333 |
| Mar 23, 2026 | 4,860.00 | 5,000.00 | 4,555.00 | 4,745.00 | 4,745.00 | -2.37% | 773,704 |
| Mar 20, 2026 | 4,915.00 | 5,060.00 | 4,860.00 | 4,860.00 | 4,860.00 | -1.12% | 48,837 |
| Mar 19, 2026 | 4,940.00 | 5,160.00 | 4,900.00 | 4,915.00 | 4,915.00 | -0.51% | 45,311 |
| 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% | 58,995 |
| Mar 12, 2026 | 5,360.00 | 5,400.00 | 4,830.00 | 5,000.00 | 5,000.00 | -6.72% | 203,135 |
| Mar 11, 2026 | 5,490.00 | 6,170.00 | 5,230.00 | 5,360.00 | 5,360.00 | -0.37% | 602,156 |
| Mar 10, 2026 | 5,150.00 | 5,650.00 | 5,000.00 | 5,380.00 | 5,380.00 | 7.39% | 154,971 |
| 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% | 193,280 |