Maniker.Co.,Ltd (KRX:027740)
South Korea · Delayed Price · Currency is KRW 787.00
+2.00 (0.25%)
Dec 19, 2025, 3:30 PM KST
Maniker.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 787.00 | 790.00 | 785.00 | 787.00 | 787.00 | 0.25% | 54,820 |
| Dec 18, 2025 | 795.00 | 795.00 | 783.00 | 785.00 | 785.00 | -1.26% | 73,012 |
| Dec 17, 2025 | 786.00 | 795.00 | 782.00 | 795.00 | 795.00 | 1.15% | 170,884 |
| Dec 16, 2025 | 790.00 | 791.00 | 783.00 | 786.00 | 786.00 | -0.25% | 51,707 |
| Dec 15, 2025 | 793.00 | 796.00 | 784.00 | 788.00 | 788.00 | -0.63% | 71,871 |
| Dec 12, 2025 | 802.00 | 802.00 | 786.00 | 793.00 | 793.00 | -0.38% | 134,515 |
| Dec 11, 2025 | 783.00 | 803.00 | 773.00 | 796.00 | 796.00 | 1.66% | 213,789 |
| Dec 10, 2025 | 786.00 | 790.00 | 782.00 | 783.00 | 783.00 | -0.38% | 61,342 |
| Dec 9, 2025 | 787.00 | 791.00 | 784.00 | 786.00 | 786.00 | 0.13% | 86,000 |
| Dec 8, 2025 | 792.00 | 793.00 | 782.00 | 785.00 | 785.00 | 0.26% | 77,012 |
| Dec 5, 2025 | 788.00 | 790.00 | 778.00 | 783.00 | 783.00 | 0.64% | 22,873 |
| Dec 4, 2025 | 787.00 | 792.00 | 772.00 | 778.00 | 778.00 | -1.14% | 188,127 |
| Dec 3, 2025 | 782.00 | 789.00 | 781.00 | 787.00 | 787.00 | 0.77% | 58,385 |
| Dec 2, 2025 | 776.00 | 785.00 | 772.00 | 781.00 | 781.00 | 0.64% | 43,996 |
| Dec 1, 2025 | 772.00 | 793.00 | 765.00 | 776.00 | 776.00 | 0.52% | 122,797 |
| Nov 28, 2025 | 773.00 | 783.00 | 772.00 | 772.00 | 772.00 | -0.13% | 40,206 |
| Nov 27, 2025 | 780.00 | 785.00 | 765.00 | 773.00 | 773.00 | -0.90% | 64,278 |
| 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 |