Maniker.Co.,Ltd (KRX:027740)
South Korea · Delayed Price · Currency is KRW 771.00
-6.00 (-0.77%)
At close: Nov 21, 2025
Maniker.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 785.00 | 785.00 | 768.00 | 780.00 | 780.00 | 1.17% | 108,679 |
| Nov 25, 2025 | 774.00 | 790.00 | 768.00 | 771.00 | 771.00 | -0.39% | 161,477 |
| Nov 24, 2025 | 771.00 | 780.00 | 771.00 | 774.00 | 774.00 | 0.39% | 60,161 |
| Nov 21, 2025 | 777.00 | 781.00 | 767.00 | 771.00 | 771.00 | -0.77% | 97,225 |
| Nov 20, 2025 | 780.00 | 791.00 | 767.00 | 777.00 | 777.00 | 0.13% | 38,642 |
| Nov 19, 2025 | 790.00 | 790.00 | 769.00 | 776.00 | 776.00 | - | 81,838 |
| Nov 18, 2025 | 795.00 | 800.00 | 769.00 | 776.00 | 776.00 | -1.65% | 165,755 |
| Nov 17, 2025 | 791.00 | 798.00 | 786.00 | 789.00 | 789.00 | -0.50% | 81,285 |
| Nov 14, 2025 | 795.00 | 801.00 | 780.00 | 793.00 | 793.00 | -0.75% | 159,134 |
| Nov 13, 2025 | 792.00 | 800.00 | 788.00 | 799.00 | 799.00 | 0.88% | 91,594 |
| Nov 12, 2025 | 799.00 | 802.00 | 782.00 | 792.00 | 792.00 | 1.02% | 97,310 |
| Nov 11, 2025 | 790.00 | 795.00 | 777.00 | 784.00 | 784.00 | -0.51% | 137,667 |
| Nov 10, 2025 | 790.00 | 794.00 | 782.00 | 788.00 | 788.00 | 0.77% | 144,740 |
| Nov 7, 2025 | 800.00 | 800.00 | 775.00 | 782.00 | 782.00 | -2.25% | 196,247 |
| Nov 6, 2025 | 800.00 | 802.00 | 740.00 | 800.00 | 800.00 | - | 312,032 |
| Nov 5, 2025 | 797.00 | 802.00 | 735.00 | 800.00 | 800.00 | 0.38% | 387,581 |
| Nov 4, 2025 | 798.00 | 807.00 | 788.00 | 797.00 | 797.00 | -0.13% | 103,217 |
| Nov 3, 2025 | 803.00 | 806.00 | 791.00 | 798.00 | 798.00 | -0.13% | 226,622 |
| Oct 31, 2025 | 870.00 | 870.00 | 797.00 | 799.00 | 799.00 | -0.13% | 1,272,139 |
| Oct 30, 2025 | 799.00 | 800.00 | 791.00 | 800.00 | 800.00 | 0.13% | 231,432 |
| Oct 29, 2025 | 806.00 | 808.00 | 796.00 | 799.00 | 799.00 | -0.25% | 169,426 |
| Oct 28, 2025 | 803.00 | 805.00 | 798.00 | 801.00 | 801.00 | -0.25% | 185,706 |
| Oct 27, 2025 | 803.00 | 808.00 | 795.00 | 803.00 | 803.00 | 0.12% | 189,376 |
| Oct 24, 2025 | 810.00 | 811.00 | 798.00 | 802.00 | 802.00 | -0.87% | 347,102 |
| Oct 23, 2025 | 810.00 | 812.00 | 806.00 | 809.00 | 809.00 | -0.25% | 75,879 |
| Oct 22, 2025 | 811.00 | 813.00 | 806.00 | 811.00 | 811.00 | 0.12% | 123,664 |
| Oct 21, 2025 | 811.00 | 815.00 | 808.00 | 810.00 | 810.00 | -0.12% | 110,216 |
| Oct 20, 2025 | 812.00 | 816.00 | 808.00 | 811.00 | 811.00 | -0.12% | 108,583 |
| Oct 17, 2025 | 815.00 | 819.00 | 808.00 | 812.00 | 812.00 | -0.37% | 173,137 |
| Oct 16, 2025 | 824.00 | 825.00 | 813.00 | 815.00 | 815.00 | -0.61% | 153,782 |
| Oct 15, 2025 | 814.00 | 828.00 | 811.00 | 820.00 | 820.00 | 0.74% | 85,464 |
| Oct 14, 2025 | 816.00 | 827.00 | 812.00 | 814.00 | 814.00 | -0.25% | 82,256 |
| Oct 13, 2025 | 817.00 | 817.00 | 809.00 | 816.00 | 816.00 | -0.12% | 128,639 |
| Oct 10, 2025 | 824.00 | 828.00 | 814.00 | 817.00 | 817.00 | -0.85% | 202,046 |
| Oct 2, 2025 | 827.00 | 834.00 | 821.00 | 824.00 | 824.00 | -0.12% | 110,474 |
| Oct 1, 2025 | 821.00 | 834.00 | 821.00 | 825.00 | 825.00 | - | 39,591 |
| Sep 30, 2025 | 835.00 | 835.00 | 822.00 | 825.00 | 825.00 | -0.24% | 54,166 |
| Sep 29, 2025 | 824.00 | 833.00 | 822.00 | 827.00 | 827.00 | 0.36% | 67,723 |
| Sep 26, 2025 | 832.00 | 834.00 | 821.00 | 824.00 | 824.00 | -0.96% | 149,552 |
| Sep 25, 2025 | 830.00 | 833.00 | 828.00 | 832.00 | 832.00 | - | 105,024 |
| Sep 24, 2025 | 836.00 | 842.00 | 830.00 | 832.00 | 832.00 | -1.19% | 97,326 |
| Sep 23, 2025 | 851.00 | 851.00 | 838.00 | 842.00 | 842.00 | -1.06% | 146,455 |
| Sep 22, 2025 | 852.00 | 853.00 | 845.00 | 851.00 | 851.00 | -0.35% | 66,752 |
| Sep 19, 2025 | 856.00 | 856.00 | 849.00 | 854.00 | 854.00 | -0.23% | 44,918 |
| Sep 18, 2025 | 856.00 | 860.00 | 848.00 | 856.00 | 856.00 | - | 70,875 |
| Sep 17, 2025 | 854.00 | 862.00 | 849.00 | 856.00 | 856.00 | 0.23% | 153,295 |
| Sep 16, 2025 | 860.00 | 861.00 | 854.00 | 854.00 | 854.00 | -0.70% | 155,441 |
| Sep 15, 2025 | 861.00 | 863.00 | 848.00 | 860.00 | 860.00 | 1.65% | 335,029 |
| Sep 12, 2025 | 850.00 | 850.00 | 837.00 | 846.00 | 846.00 | - | 189,744 |
| Sep 11, 2025 | 833.00 | 850.00 | 833.00 | 846.00 | 846.00 | 0.95% | 133,588 |