Maniker.Co.,Ltd (KRX:027740)
South Korea · Delayed Price · Currency is KRW 799.00
-1.00 (-0.13%)
At close: Oct 31, 2025
Maniker.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 798.00 | 807.00 | 788.00 | 797.00 | 797.00 | -0.13% | 103,439 |
| 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% | 1,279,133 |
| 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% | 169,560 |
| 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% | 79,082 |
| 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% | 111,947 |
| Oct 20, 2025 | 812.00 | 816.00 | 808.00 | 811.00 | 811.00 | -0.12% | 111,111 |
| 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% | 82,450 |
| Oct 13, 2025 | 817.00 | 817.00 | 809.00 | 816.00 | 816.00 | -0.12% | 128,661 |
| Oct 10, 2025 | 824.00 | 828.00 | 814.00 | 817.00 | 817.00 | -0.85% | 202,046 |
| 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 |