Maniker.Co.,Ltd (KRX:027740)
South Korea · Delayed Price · Currency is KRW 830.00
+4.00 (0.48%)
Last updated: Sep 9, 2025, 11:41 AM KST
Maniker.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 826.00 | 838.00 | 825.00 | 831.00 | 831.00 | 0.61% | 41,380 |
| 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 |
| 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 |