Maniker.Co.,Ltd (KRX:027740)
South Korea · Delayed Price · Currency is KRW 857.00
-23.00 (-2.61%)
At close: Aug 1, 2025, 3:30 PM KST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 911.00 | 911.00 | 856.00 | 857.00 | 857.00 | -2.61% | 401,376 |
| 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 |
| Jul 23, 2025 | 930.00 | 944.00 | 921.00 | 930.00 | 930.00 | - | 115,337 |
| Jul 22, 2025 | 949.00 | 957.00 | 930.00 | 930.00 | 930.00 | -2.00% | 287,460 |
| Jul 21, 2025 | 949.00 | 957.00 | 933.00 | 949.00 | 949.00 | - | 256,214 |
| Jul 18, 2025 | 975.00 | 975.00 | 942.00 | 949.00 | 949.00 | -1.25% | 381,734 |
| Jul 17, 2025 | 953.00 | 963.00 | 937.00 | 961.00 | 961.00 | 0.84% | 312,887 |
| Jul 16, 2025 | 967.00 | 970.00 | 950.00 | 953.00 | 953.00 | -1.45% | 377,574 |
| Jul 15, 2025 | 973.00 | 973.00 | 960.00 | 967.00 | 967.00 | -0.51% | 273,718 |
| Jul 14, 2025 | 965.00 | 987.00 | 965.00 | 972.00 | 972.00 | 0.31% | 572,858 |
| Jul 11, 2025 | 981.00 | 981.00 | 965.00 | 969.00 | 969.00 | - | 442,636 |
| Jul 10, 2025 | 961.00 | 988.00 | 956.00 | 969.00 | 969.00 | 0.10% | 683,048 |
| Jul 9, 2025 | 945.00 | 982.00 | 938.00 | 968.00 | 968.00 | 2.54% | 1,087,517 |
| Jul 8, 2025 | 943.00 | 944.00 | 931.00 | 944.00 | 944.00 | 0.53% | 329,539 |
| Jul 7, 2025 | 923.00 | 941.00 | 921.00 | 939.00 | 939.00 | 1.51% | 555,543 |
| Jul 4, 2025 | 925.00 | 932.00 | 916.00 | 925.00 | 925.00 | - | 393,193 |
| Jul 3, 2025 | 923.00 | 927.00 | 910.00 | 925.00 | 925.00 | 0.65% | 525,033 |
| Jul 2, 2025 | 919.00 | 924.00 | 900.00 | 919.00 | 919.00 | - | 389,441 |
| Jul 1, 2025 | 882.00 | 928.00 | 882.00 | 919.00 | 919.00 | 4.20% | 738,925 |
| Jun 30, 2025 | 884.00 | 889.00 | 870.00 | 882.00 | 882.00 | - | 282,443 |
| Jun 27, 2025 | 886.00 | 886.00 | 874.00 | 882.00 | 882.00 | - | 214,306 |
| Jun 26, 2025 | 893.00 | 895.00 | 876.00 | 882.00 | 882.00 | -1.45% | 417,922 |
| Jun 25, 2025 | 900.00 | 902.00 | 892.00 | 895.00 | 895.00 | -0.67% | 243,458 |
| Jun 24, 2025 | 886.00 | 903.00 | 885.00 | 901.00 | 901.00 | 1.69% | 369,780 |
| Jun 23, 2025 | 897.00 | 897.00 | 880.00 | 886.00 | 886.00 | -2.42% | 598,559 |
| Jun 20, 2025 | 898.00 | 914.00 | 891.00 | 908.00 | 908.00 | 1.34% | 455,679 |
| Jun 19, 2025 | 903.00 | 904.00 | 893.00 | 896.00 | 896.00 | -0.88% | 385,289 |
| Jun 18, 2025 | 900.00 | 905.00 | 891.00 | 904.00 | 904.00 | 0.44% | 417,551 |
| Jun 17, 2025 | 910.00 | 926.00 | 890.00 | 900.00 | 900.00 | -0.77% | 709,344 |
| Jun 16, 2025 | 918.00 | 928.00 | 905.00 | 907.00 | 907.00 | -2.47% | 832,821 |
| Jun 13, 2025 | 958.00 | 960.00 | 926.00 | 930.00 | 930.00 | -3.33% | 940,325 |
| Jun 12, 2025 | 978.00 | 978.00 | 953.00 | 962.00 | 962.00 | -1.84% | 581,804 |
| Jun 11, 2025 | 967.00 | 980.00 | 953.00 | 980.00 | 980.00 | 0.82% | 952,001 |
| Jun 10, 2025 | 977.00 | 984.00 | 954.00 | 972.00 | 972.00 | 0.21% | 1,013,617 |
| Jun 9, 2025 | 950.00 | 975.00 | 944.00 | 970.00 | 970.00 | 2.21% | 1,154,587 |
| Jun 5, 2025 | 955.00 | 955.00 | 935.00 | 949.00 | 949.00 | 0.85% | 736,852 |
| Jun 4, 2025 | 935.00 | 950.00 | 930.00 | 941.00 | 941.00 | 0.86% | 884,455 |
| Jun 2, 2025 | 945.00 | 948.00 | 924.00 | 933.00 | 933.00 | -1.48% | 944,667 |
| May 30, 2025 | 965.00 | 982.00 | 944.00 | 947.00 | 947.00 | -2.27% | 1,105,674 |
| May 29, 2025 | 956.00 | 976.00 | 945.00 | 969.00 | 969.00 | 0.41% | 1,020,302 |
| May 28, 2025 | 1,001.00 | 1,010.00 | 960.00 | 965.00 | 965.00 | -3.40% | 1,920,863 |
| May 27, 2025 | 1,039.00 | 1,040.00 | 995.00 | 999.00 | 999.00 | -3.66% | 2,700,150 |
| May 26, 2025 | 990.00 | 1,139.00 | 981.00 | 1,037.00 | 1,037.00 | 4.75% | 12,506,277 |
| May 23, 2025 | 1,140.00 | 1,141.00 | 990.00 | 990.00 | 990.00 | -14.21% | 9,273,975 |
| May 22, 2025 | 1,160.00 | 1,272.00 | 1,148.00 | 1,154.00 | 1,154.00 | -0.17% | 24,459,303 |