Maniker.Co.,Ltd (KRX:027740)
South Korea · Delayed Price · Currency is KRW 809.00
-15.00 (-1.82%)
Mar 18, 2026, 3:30 PM KST
Maniker.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 824.00 | 833.00 | 807.00 | 809.00 | 809.00 | -1.82% | 268,525 |
| Mar 17, 2026 | 832.00 | 838.00 | 814.00 | 824.00 | 824.00 | -0.84% | 372,207 |
| Mar 16, 2026 | 840.00 | 846.00 | 828.00 | 831.00 | 831.00 | -0.84% | 263,780 |
| Mar 13, 2026 | 836.00 | 844.00 | 825.00 | 838.00 | 838.00 | 0.24% | 196,355 |
| Mar 12, 2026 | 821.00 | 845.00 | 818.00 | 836.00 | 836.00 | 1.83% | 323,763 |
| Mar 11, 2026 | 817.00 | 842.00 | 807.00 | 821.00 | 821.00 | 1.48% | 499,158 |
| Mar 10, 2026 | 801.00 | 820.00 | 800.00 | 809.00 | 809.00 | 0.37% | 476,602 |
| Mar 9, 2026 | 790.00 | 815.00 | 769.00 | 806.00 | 806.00 | -2.18% | 712,013 |
| Mar 6, 2026 | 855.00 | 855.00 | 799.00 | 824.00 | 824.00 | 0.86% | 461,730 |
| Mar 5, 2026 | 782.00 | 837.00 | 782.00 | 817.00 | 817.00 | 6.38% | 435,246 |
| Mar 4, 2026 | 806.00 | 806.00 | 748.00 | 768.00 | 768.00 | -6.34% | 893,210 |
| Mar 3, 2026 | 844.00 | 844.00 | 820.00 | 820.00 | 820.00 | -2.96% | 605,811 |
| Feb 27, 2026 | 835.00 | 854.00 | 808.00 | 845.00 | 845.00 | 1.20% | 610,468 |
| Feb 26, 2026 | 877.00 | 877.00 | 833.00 | 835.00 | 835.00 | -4.79% | 952,628 |
| Feb 25, 2026 | 896.00 | 897.00 | 871.00 | 877.00 | 877.00 | -2.23% | 740,035 |
| Feb 24, 2026 | 900.00 | 920.00 | 876.00 | 897.00 | 897.00 | -0.22% | 758,698 |
| Feb 23, 2026 | 890.00 | 915.00 | 850.00 | 899.00 | 899.00 | 0.78% | 1,480,235 |
| Feb 20, 2026 | 913.00 | 934.00 | 883.00 | 892.00 | 892.00 | 1.59% | 2,722,028 |
| Feb 19, 2026 | 848.00 | 932.00 | 816.00 | 878.00 | 878.00 | 12.56% | 7,041,213 |
| Feb 13, 2026 | 791.00 | 798.00 | 773.00 | 780.00 | 780.00 | -2.26% | 471,146 |
| Feb 12, 2026 | 793.00 | 803.00 | 791.00 | 798.00 | 798.00 | 0.63% | 342,797 |
| Feb 11, 2026 | 788.00 | 794.00 | 780.00 | 793.00 | 793.00 | 0.76% | 211,277 |
| Feb 10, 2026 | 790.00 | 791.00 | 786.00 | 787.00 | 787.00 | -0.38% | 159,923 |
| Feb 9, 2026 | 793.00 | 798.00 | 780.00 | 790.00 | 790.00 | -0.38% | 222,549 |
| Feb 6, 2026 | 796.00 | 799.00 | 779.00 | 793.00 | 793.00 | -0.13% | 275,868 |
| Feb 5, 2026 | 790.00 | 796.00 | 781.00 | 794.00 | 794.00 | 0.51% | 284,017 |
| Feb 4, 2026 | 776.00 | 796.00 | 770.00 | 790.00 | 790.00 | 1.80% | 365,477 |
| Feb 3, 2026 | 764.00 | 777.00 | 764.00 | 776.00 | 776.00 | 0.78% | 174,996 |
| Feb 2, 2026 | 795.00 | 797.00 | 762.00 | 770.00 | 770.00 | 1.18% | 466,462 |
| Jan 30, 2026 | 761.00 | 765.00 | 751.00 | 761.00 | 761.00 | - | 197,121 |
| Jan 29, 2026 | 769.00 | 770.00 | 751.00 | 761.00 | 761.00 | -0.91% | 219,268 |
| Jan 28, 2026 | 797.00 | 797.00 | 764.00 | 768.00 | 768.00 | 0.13% | 182,969 |
| Jan 27, 2026 | 768.00 | 775.00 | 762.00 | 767.00 | 767.00 | 0.39% | 185,393 |
| 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% | 124,360 |
| Jan 22, 2026 | 754.00 | 760.00 | 745.00 | 750.00 | 750.00 | -0.66% | 215,435 |
| Jan 21, 2026 | 767.00 | 767.00 | 746.00 | 755.00 | 755.00 | -0.53% | 175,009 |
| 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 | - | 171,518 |
| 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% | 101,953 |
| Jan 14, 2026 | 773.00 | 778.00 | 771.00 | 774.00 | 774.00 | 0.13% | 121,258 |
| Jan 13, 2026 | 770.00 | 776.00 | 767.00 | 773.00 | 773.00 | 0.39% | 88,001 |
| Jan 12, 2026 | 769.00 | 774.00 | 764.00 | 770.00 | 770.00 | 0.13% | 104,358 |
| 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% | 133,731 |
| Jan 6, 2026 | 780.00 | 783.00 | 776.00 | 780.00 | 780.00 | - | 127,241 |
| Jan 5, 2026 | 785.00 | 785.00 | 775.00 | 780.00 | 780.00 | -0.64% | 208,765 |
| Jan 2, 2026 | 784.00 | 792.00 | 780.00 | 785.00 | 785.00 | 0.13% | 88,598 |