Maniker.Co.,Ltd (KRX:027740)
South Korea · Delayed Price · Currency is KRW 1,550.00
+43.00 (2.85%)
At close: Sep 4, 2026
Maniker.Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,506.00 | 1,550.00 | 1,494.00 | 1,550.00 | 1,550.00 | 2.85% | 135,317 |
| Sep 3, 2026 | 1,504.00 | 1,537.00 | 1,443.00 | 1,507.00 | 1,507.00 | 0.20% | 139,057 |
| Sep 2, 2026 | 1,558.00 | 1,558.00 | 1,468.00 | 1,504.00 | 1,504.00 | -3.96% | 101,478 |
| Sep 1, 2026 | 1,513.00 | 1,570.00 | 1,503.00 | 1,566.00 | 1,566.00 | 2.76% | 220,567 |
| Aug 31, 2026 | 1,510.00 | 1,545.00 | 1,454.00 | 1,524.00 | 1,524.00 | -0.07% | 308,029 |
| Aug 28, 2026 | 1,501.00 | 1,559.00 | 1,490.00 | 1,525.00 | 1,525.00 | 0.33% | 255,929 |
| Aug 27, 2026 | 1,699.00 | 1,780.00 | 1,385.00 | 1,520.00 | 1,520.00 | -0.98% | 1,902,417 |
| Aug 26, 2026 | 1,512.00 | 1,541.00 | 1,463.00 | 1,535.00 | 1,535.00 | - | 374,532 |
| Aug 25, 2026 | 1,330.00 | 1,589.00 | 1,330.00 | 1,535.00 | 1,535.00 | 15.76% | 1,896,822 |
| Aug 24, 2026 | 1,281.00 | 1,326.00 | 1,280.00 | 1,326.00 | 1,326.00 | 4.16% | 151,518 |
| Aug 21, 2026 | 1,264.00 | 1,287.00 | 1,234.00 | 1,273.00 | 1,273.00 | 0.71% | 150,713 |
| Aug 20, 2026 | 1,233.00 | 1,279.00 | 1,210.00 | 1,264.00 | 1,264.00 | 1.69% | 141,320 |
| Aug 19, 2026 | 1,179.00 | 1,247.00 | 1,179.00 | 1,243.00 | 1,243.00 | 4.54% | 205,580 |
| Aug 18, 2026 | 1,189.00 | 1,198.00 | 1,141.00 | 1,189.00 | 1,189.00 | - | 198,060 |
| Aug 14, 2026 | 1,190.00 | 1,205.00 | 1,167.00 | 1,189.00 | 1,189.00 | -0.08% | 84,607 |
| Aug 13, 2026 | 1,225.00 | 1,225.00 | 1,168.00 | 1,190.00 | 1,190.00 | -1.57% | 79,664 |
| Aug 12, 2026 | 1,188.00 | 1,225.00 | 1,175.00 | 1,209.00 | 1,209.00 | 1.77% | 107,559 |
| Aug 11, 2026 | 1,168.00 | 1,197.00 | 1,160.00 | 1,188.00 | 1,188.00 | 0.93% | 61,047 |
| Aug 10, 2026 | 1,190.00 | 1,193.00 | 1,160.00 | 1,177.00 | 1,177.00 | -0.42% | 96,081 |
| Aug 7, 2026 | 1,209.00 | 1,229.00 | 1,180.00 | 1,182.00 | 1,182.00 | -3.11% | 114,668 |
| Aug 6, 2026 | 1,151.00 | 1,235.00 | 1,133.00 | 1,220.00 | 1,220.00 | 7.02% | 270,503 |
| Aug 5, 2026 | 1,097.00 | 1,158.00 | 1,097.00 | 1,140.00 | 1,140.00 | 4.01% | 213,718 |
| Aug 4, 2026 | 1,060.00 | 1,115.00 | 1,041.00 | 1,096.00 | 1,096.00 | 3.98% | 152,843 |
| Aug 3, 2026 | 1,058.00 | 1,086.00 | 1,042.00 | 1,054.00 | 1,054.00 | -0.38% | 67,658 |
| Jul 31, 2026 | 1,065.00 | 1,070.00 | 1,020.00 | 1,058.00 | 1,058.00 | -0.66% | 99,641 |
| Jul 30, 2026 | 1,032.00 | 1,134.00 | 1,032.00 | 1,065.00 | 1,065.00 | 3.10% | 324,296 |
| Jul 29, 2026 | 969.00 | 1,090.00 | 968.00 | 1,033.00 | 1,033.00 | 5.73% | 565,967 |
| Jul 28, 2026 | 984.00 | 1,020.00 | 967.00 | 977.00 | 977.00 | 0.41% | 464,141 |
| Jul 27, 2026 | 994.00 | 994.00 | 973.00 | 973.00 | 973.00 | -0.92% | 89,717 |
| Jul 24, 2026 | 981.00 | 1,005.00 | 973.00 | 982.00 | 982.00 | -0.20% | 67,919 |
| Jul 23, 2026 | 980.00 | 994.00 | 975.00 | 984.00 | 984.00 | 0.10% | 46,141 |
| Jul 22, 2026 | 1,010.00 | 1,019.00 | 974.00 | 983.00 | 983.00 | -1.11% | 140,681 |
| Jul 21, 2026 | 1,010.00 | 1,010.00 | 980.00 | 994.00 | 994.00 | 0.10% | 73,611 |
| Jul 20, 2026 | 1,000.00 | 1,016.00 | 951.00 | 993.00 | 993.00 | -1.68% | 122,259 |
| Jul 16, 2026 | 1,045.00 | 1,078.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3.90% | 225,872 |
| Jul 15, 2026 | 1,105.00 | 1,109.00 | 1,039.00 | 1,051.00 | 1,051.00 | -2.69% | 345,744 |
| Jul 14, 2026 | 1,023.00 | 1,190.00 | 1,008.00 | 1,080.00 | 1,080.00 | 5.57% | 1,771,642 |
| Jul 13, 2026 | 1,045.00 | 1,100.00 | 1,011.00 | 1,023.00 | 1,023.00 | 0.79% | 191,978 |
| Jul 10, 2026 | 1,000.00 | 1,035.00 | 987.00 | 1,015.00 | 1,015.00 | 2.84% | 72,621 |
| Jul 9, 2026 | 995.00 | 1,026.00 | 982.00 | 987.00 | 987.00 | -0.80% | 135,392 |
| Jul 8, 2026 | 1,080.00 | 1,080.00 | 980.00 | 995.00 | 995.00 | -3.68% | 112,335 |
| Jul 7, 2026 | 1,021.00 | 1,063.00 | 1,003.00 | 1,033.00 | 1,033.00 | -1.71% | 114,789 |
| Jul 6, 2026 | 1,085.00 | 1,122.00 | 1,016.00 | 1,051.00 | 1,051.00 | -2.95% | 172,940 |
| Jul 3, 2026 | 1,060.00 | 1,150.00 | 955.00 | 1,083.00 | 1,083.00 | 5.66% | 294,996 |
| Jul 2, 2026 | 962.00 | 1,065.00 | 962.00 | 1,025.00 | 1,025.00 | -3.03% | 62,663 |
| Jul 1, 2026 | 1,055.00 | 1,094.00 | 1,044.00 | 1,057.00 | 1,057.00 | -0.38% | 153,203 |
| Jun 30, 2026 | 1,028.00 | 1,105.00 | 1,005.00 | 1,061.00 | 1,061.00 | 3.21% | 225,249 |
| Jun 29, 2026 | 990.00 | 1,180.00 | 960.00 | 1,028.00 | 1,028.00 | 3.11% | 345,519 |
| Jun 26, 2026 | 951.00 | 1,007.00 | 931.00 | 997.00 | 997.00 | 4.84% | 250,904 |
| Jun 25, 2026 | 1,035.00 | 1,138.00 | 913.00 | 951.00 | 951.00 | -8.12% | 931,740 |