Maniker.Co.,Ltd (KRX:027740)
South Korea · Delayed Price · Currency is KRW 770.00
+9.00 (1.18%)
Feb 2, 2026, 3:30 PM KST
Maniker.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 795.00 | 797.00 | 762.00 | 770.00 | 770.00 | 1.18% | 466,422 |
| Jan 30, 2026 | 761.00 | 765.00 | 751.00 | 761.00 | 761.00 | - | 195,518 |
| Jan 29, 2026 | 769.00 | 770.00 | 751.00 | 761.00 | 761.00 | -0.91% | 219,098 |
| Jan 28, 2026 | 797.00 | 797.00 | 764.00 | 768.00 | 768.00 | 0.13% | 182,791 |
| Jan 27, 2026 | 768.00 | 775.00 | 762.00 | 767.00 | 767.00 | 0.39% | 185,392 |
| Jan 26, 2026 | 756.00 | 764.00 | 756.00 | 764.00 | 764.00 | 1.19% | 196,842 |
| Jan 23, 2026 | 750.00 | 760.00 | 750.00 | 755.00 | 755.00 | 0.67% | 123,717 |
| Jan 22, 2026 | 754.00 | 760.00 | 745.00 | 750.00 | 750.00 | -0.66% | 215,249 |
| Jan 21, 2026 | 767.00 | 767.00 | 746.00 | 755.00 | 755.00 | -0.53% | 175,006 |
| Jan 20, 2026 | 761.00 | 765.00 | 754.00 | 759.00 | 759.00 | -0.26% | 141,599 |
| Jan 19, 2026 | 776.00 | 776.00 | 756.00 | 761.00 | 761.00 | - | 159,315 |
| Jan 16, 2026 | 769.00 | 772.00 | 755.00 | 761.00 | 761.00 | -1.04% | 144,081 |
| Jan 15, 2026 | 774.00 | 775.00 | 763.00 | 769.00 | 769.00 | -0.65% | 101,947 |
| Jan 14, 2026 | 773.00 | 778.00 | 771.00 | 774.00 | 774.00 | 0.13% | 121,246 |
| Jan 13, 2026 | 770.00 | 776.00 | 767.00 | 773.00 | 773.00 | 0.39% | 87,931 |
| Jan 12, 2026 | 769.00 | 774.00 | 764.00 | 770.00 | 770.00 | 0.13% | 104,355 |
| Jan 9, 2026 | 763.00 | 771.00 | 762.00 | 769.00 | 769.00 | 0.65% | 69,450 |
| Jan 8, 2026 | 773.00 | 776.00 | 759.00 | 764.00 | 764.00 | -1.16% | 126,411 |
| Jan 7, 2026 | 779.00 | 785.00 | 770.00 | 773.00 | 773.00 | -0.90% | 133,729 |
| Jan 6, 2026 | 780.00 | 783.00 | 776.00 | 780.00 | 780.00 | - | 127,208 |
| Jan 5, 2026 | 785.00 | 785.00 | 775.00 | 780.00 | 780.00 | -0.64% | 208,763 |
| Jan 2, 2026 | 784.00 | 792.00 | 780.00 | 785.00 | 785.00 | 0.13% | 88,395 |
| Dec 30, 2025 | 782.00 | 792.00 | 779.00 | 784.00 | 784.00 | 0.38% | 75,843 |
| Dec 29, 2025 | 785.00 | 794.00 | 781.00 | 781.00 | 781.00 | -0.51% | 103,610 |
| Dec 26, 2025 | 789.00 | 790.00 | 782.00 | 785.00 | 785.00 | - | 76,690 |
| Dec 24, 2025 | 783.00 | 796.00 | 780.00 | 785.00 | 785.00 | 0.26% | 89,079 |
| Dec 23, 2025 | 783.00 | 787.00 | 782.00 | 783.00 | 783.00 | - | 65,537 |
| Dec 22, 2025 | 789.00 | 791.00 | 783.00 | 783.00 | 783.00 | -0.51% | 71,131 |
| 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 |