Maniker.Co.,Ltd (KRX:027740)
South Korea · Delayed Price · Currency is KRW 825.00
0.00 (0.00%)
At close: Oct 2, 2025
Maniker.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 827.00 | 834.00 | 821.00 | 824.00 | 824.00 | -0.12% | 111,234 |
| Oct 1, 2025 | 821.00 | 834.00 | 821.00 | 825.00 | 825.00 | - | 40,706 |
| Sep 30, 2025 | 835.00 | 835.00 | 822.00 | 825.00 | 825.00 | -0.24% | 54,725 |
| 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 | - | 106,098 |
| 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% | 67,313 |
| Sep 19, 2025 | 856.00 | 856.00 | 849.00 | 854.00 | 854.00 | -0.23% | 45,518 |
| Sep 18, 2025 | 856.00 | 860.00 | 848.00 | 856.00 | 856.00 | - | 71,206 |
| 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% | 155,602 |
| Sep 15, 2025 | 861.00 | 863.00 | 848.00 | 860.00 | 860.00 | 1.65% | 340,743 |
| Sep 12, 2025 | 850.00 | 850.00 | 837.00 | 846.00 | 846.00 | - | 191,331 |
| Sep 11, 2025 | 833.00 | 850.00 | 833.00 | 846.00 | 846.00 | 0.95% | 135,011 |
| Sep 10, 2025 | 833.00 | 841.00 | 830.00 | 838.00 | 838.00 | 0.72% | 140,231 |
| Sep 9, 2025 | 826.00 | 840.00 | 825.00 | 832.00 | 832.00 | 0.73% | 88,251 |
| Sep 8, 2025 | 835.00 | 838.00 | 826.00 | 826.00 | 826.00 | -1.08% | 75,102 |
| Sep 5, 2025 | 844.00 | 844.00 | 832.00 | 835.00 | 835.00 | - | 54,458 |
| Sep 4, 2025 | 829.00 | 838.00 | 827.00 | 835.00 | 835.00 | 0.72% | 106,755 |
| Sep 3, 2025 | 826.00 | 833.00 | 821.00 | 829.00 | 829.00 | 0.36% | 35,018 |
| Sep 2, 2025 | 823.00 | 827.00 | 818.00 | 826.00 | 826.00 | 0.36% | 73,947 |
| Sep 1, 2025 | 833.00 | 835.00 | 819.00 | 823.00 | 823.00 | -1.20% | 178,792 |
| Aug 29, 2025 | 835.00 | 839.00 | 831.00 | 833.00 | 833.00 | -0.36% | 60,348 |
| Aug 28, 2025 | 841.00 | 841.00 | 830.00 | 836.00 | 836.00 | -0.83% | 152,412 |
| Aug 27, 2025 | 852.00 | 852.00 | 835.00 | 843.00 | 843.00 | 0.84% | 156,818 |
| Aug 26, 2025 | 835.00 | 842.00 | 828.00 | 836.00 | 836.00 | 0.12% | 78,698 |
| Aug 25, 2025 | 840.00 | 840.00 | 821.00 | 835.00 | 835.00 | 0.48% | 82,025 |
| Aug 22, 2025 | 833.00 | 845.00 | 818.00 | 831.00 | 831.00 | -0.24% | 162,897 |
| Aug 21, 2025 | 828.00 | 836.00 | 827.00 | 833.00 | 833.00 | 0.60% | 92,516 |
| Aug 20, 2025 | 829.00 | 830.00 | 816.00 | 828.00 | 828.00 | -0.12% | 193,237 |
| Aug 19, 2025 | 841.00 | 841.00 | 826.00 | 829.00 | 829.00 | -0.36% | 76,905 |
| Aug 18, 2025 | 821.00 | 845.00 | 819.00 | 832.00 | 832.00 | -1.65% | 234,846 |
| Aug 14, 2025 | 848.00 | 851.00 | 839.00 | 846.00 | 846.00 | -0.12% | 95,038 |
| Aug 13, 2025 | 850.00 | 853.00 | 836.00 | 847.00 | 847.00 | - | 109,318 |
| Aug 12, 2025 | 850.00 | 856.00 | 840.00 | 847.00 | 847.00 | 0.24% | 131,723 |
| Aug 11, 2025 | 858.00 | 858.00 | 841.00 | 845.00 | 845.00 | -1.05% | 224,282 |
| Aug 8, 2025 | 856.00 | 864.00 | 851.00 | 854.00 | 854.00 | -0.81% | 98,309 |
| Aug 7, 2025 | 864.00 | 868.00 | 858.00 | 861.00 | 861.00 | -0.35% | 119,188 |
| Aug 6, 2025 | 850.00 | 869.00 | 849.00 | 864.00 | 864.00 | 1.65% | 129,413 |
| Aug 5, 2025 | 866.00 | 867.00 | 847.00 | 850.00 | 850.00 | -0.35% | 284,347 |
| Aug 4, 2025 | 857.00 | 873.00 | 840.00 | 853.00 | 853.00 | -0.47% | 124,193 |
| Aug 1, 2025 | 911.00 | 911.00 | 856.00 | 857.00 | 857.00 | -2.61% | 413,166 |
| Jul 31, 2025 | 887.00 | 891.00 | 875.00 | 880.00 | 880.00 | -0.79% | 237,317 |
| Jul 30, 2025 | 886.00 | 897.00 | 880.00 | 887.00 | 887.00 | 0.11% | 223,278 |
| Jul 29, 2025 | 894.00 | 904.00 | 874.00 | 886.00 | 886.00 | -0.78% | 180,883 |
| Jul 28, 2025 | 910.00 | 914.00 | 892.00 | 893.00 | 893.00 | -1.87% | 247,961 |
| Jul 25, 2025 | 916.00 | 920.00 | 907.00 | 910.00 | 910.00 | -0.66% | 167,309 |
| Jul 24, 2025 | 929.00 | 932.00 | 911.00 | 916.00 | 916.00 | -1.51% | 234,879 |