Maniker.Co.,Ltd (KRX:027740)
South Korea · Delayed Price · Currency is KRW 847.00
-30.00 (-3.42%)
Feb 26, 2026, 9:49 AM KST
Maniker.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 896.00 | 897.00 | 871.00 | 877.00 | 877.00 | -2.23% | 738,116 |
| Feb 24, 2026 | 900.00 | 920.00 | 876.00 | 897.00 | 897.00 | -0.22% | 754,394 |
| Feb 23, 2026 | 890.00 | 915.00 | 850.00 | 899.00 | 899.00 | 0.78% | 1,476,420 |
| Feb 20, 2026 | 913.00 | 934.00 | 883.00 | 892.00 | 892.00 | 1.59% | 2,716,555 |
| Feb 19, 2026 | 848.00 | 932.00 | 816.00 | 878.00 | 878.00 | 12.56% | 7,000,452 |
| Feb 13, 2026 | 791.00 | 798.00 | 773.00 | 780.00 | 780.00 | -2.26% | 470,515 |
| Feb 12, 2026 | 793.00 | 803.00 | 791.00 | 798.00 | 798.00 | 0.63% | 341,941 |
| Feb 11, 2026 | 788.00 | 794.00 | 780.00 | 793.00 | 793.00 | 0.76% | 210,769 |
| Feb 10, 2026 | 790.00 | 791.00 | 786.00 | 787.00 | 787.00 | -0.38% | 159,834 |
| Feb 9, 2026 | 793.00 | 798.00 | 780.00 | 790.00 | 790.00 | -0.38% | 212,212 |
| Feb 6, 2026 | 796.00 | 799.00 | 779.00 | 793.00 | 793.00 | -0.13% | 275,791 |
| Feb 5, 2026 | 790.00 | 796.00 | 781.00 | 794.00 | 794.00 | 0.51% | 283,767 |
| Feb 4, 2026 | 776.00 | 796.00 | 770.00 | 790.00 | 790.00 | 1.80% | 364,861 |
| Feb 3, 2026 | 764.00 | 777.00 | 764.00 | 776.00 | 776.00 | 0.78% | 174,913 |
| 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 |