Maniker.Co.,Ltd (KRX:027740)
South Korea · Delayed Price · Currency is KRW 1,001.00
+4.00 (0.40%)
Last updated: Jun 29, 2026, 2:07 PM KST
Maniker.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 990.00 | 1,180.00 | 960.00 | 1,028.00 | 1,028.00 | 3.11% | 345,207 |
| Jun 26, 2026 | 951.00 | 1,007.00 | 931.00 | 997.00 | 997.00 | 4.84% | 250,488 |
| Jun 25, 2026 | 1,035.00 | 1,138.00 | 913.00 | 951.00 | 951.00 | -8.12% | 929,959 |
| Jun 24, 2026 | 1,060.00 | 1,078.00 | 1,001.00 | 1,035.00 | 1,035.00 | -0.67% | 248,125 |
| Jun 23, 2026 | 1,131.00 | 1,150.00 | 1,030.00 | 1,042.00 | 1,042.00 | -6.55% | 305,187 |
| Jun 22, 2026 | 1,108.00 | 1,168.00 | 1,080.00 | 1,115.00 | 1,115.00 | 1.92% | 338,506 |
| Jun 19, 2026 | 1,307.00 | 1,320.00 | 1,065.00 | 1,094.00 | 1,094.00 | -17.12% | 1,266,601 |
| Jun 18, 2026 | 1,418.00 | 1,493.00 | 1,303.00 | 1,320.00 | 1,320.00 | -5.65% | 1,367,608 |
| Jun 17, 2026 | 1,257.00 | 1,450.00 | 1,257.00 | 1,399.00 | 1,399.00 | 11.30% | 1,436,492 |
| Jun 16, 2026 | 1,200.00 | 1,370.00 | 1,200.00 | 1,257.00 | 1,257.00 | 4.75% | 1,088,918 |
| Jun 15, 2026 | 1,320.00 | 1,326.00 | 1,160.00 | 1,200.00 | 1,200.00 | -4.76% | 710,216 |
| Jun 12, 2026 | 1,503.00 | 1,620.00 | 1,253.00 | 1,260.00 | 1,260.00 | -5.97% | 8,188,565 |
| Jun 11, 2026 | 1,061.00 | 1,340.00 | 990.00 | 1,340.00 | 1,340.00 | 29.97% | 1,674,822 |
| Jun 10, 2026 | 996.00 | 1,094.00 | 986.00 | 1,031.00 | 1,031.00 | 3.51% | 121,844 |
| Jun 9, 2026 | 990.00 | 996.00 | 968.00 | 996.00 | 996.00 | 2.89% | 71,410 |
| Jun 8, 2026 | 1,013.00 | 1,013.00 | 962.00 | 968.00 | 968.00 | -4.16% | 158,114 |
| Jun 5, 2026 | 1,030.00 | 1,044.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.88% | 80,858 |
| Jun 4, 2026 | 1,076.00 | 1,108.00 | 1,018.00 | 1,019.00 | 1,019.00 | -6.08% | 119,719 |
| Jun 2, 2026 | 1,136.00 | 1,145.00 | 1,045.00 | 1,085.00 | 1,085.00 | -5.32% | 190,484 |
| Jun 1, 2026 | 1,230.00 | 1,239.00 | 1,103.00 | 1,146.00 | 1,146.00 | -6.83% | 246,050 |
| May 29, 2026 | 1,305.00 | 1,345.00 | 1,175.00 | 1,230.00 | 1,230.00 | -6.25% | 330,233 |
| May 28, 2026 | 1,428.00 | 1,428.00 | 1,300.00 | 1,312.00 | 1,312.00 | -8.12% | 157,134 |
| May 27, 2026 | 1,535.00 | 1,535.00 | 1,410.00 | 1,428.00 | 1,428.00 | -6.97% | 151,643 |
| May 26, 2026 | 1,537.00 | 1,564.00 | 1,527.00 | 1,535.00 | 1,535.00 | -0.13% | 121,316 |
| May 22, 2026 | 1,520.00 | 1,560.00 | 1,501.00 | 1,537.00 | 1,537.00 | 1.05% | 127,922 |
| May 21, 2026 | 1,510.00 | 1,548.00 | 1,500.00 | 1,521.00 | 1,521.00 | -0.13% | 183,441 |
| May 20, 2026 | 1,591.00 | 1,615.00 | 1,456.00 | 1,523.00 | 1,523.00 | -4.15% | 269,073 |
| May 19, 2026 | 1,556.00 | 1,597.00 | 1,510.00 | 1,589.00 | 1,589.00 | 2.12% | 240,168 |
| May 18, 2026 | 1,608.00 | 1,608.00 | 1,400.00 | 1,556.00 | 1,556.00 | -5.24% | 680,897 |
| Apr 23, 2026 | 1,650.00 | 1,656.00 | 1,622.00 | 1,642.00 | 1,642.00 | -0.36% | 196,896 |
| Apr 22, 2026 | 1,644.00 | 1,694.00 | 1,634.00 | 1,648.00 | 1,648.00 | 0.24% | 173,727 |
| Apr 21, 2026 | 1,640.00 | 1,656.00 | 1,630.00 | 1,644.00 | 1,644.00 | 0.24% | 143,925 |
| Apr 20, 2026 | 1,676.00 | 1,678.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.15% | 176,863 |
| Apr 17, 2026 | 1,674.00 | 1,682.00 | 1,660.00 | 1,676.00 | 1,676.00 | 0.12% | 80,866 |
| Apr 16, 2026 | 1,660.00 | 1,678.00 | 1,642.00 | 1,674.00 | 1,674.00 | 1.09% | 142,622 |
| Apr 15, 2026 | 1,640.00 | 1,658.00 | 1,630.00 | 1,656.00 | 1,656.00 | 0.98% | 110,220 |
| Apr 14, 2026 | 1,636.00 | 1,642.00 | 1,628.00 | 1,640.00 | 1,640.00 | 0.49% | 106,353 |
| Apr 13, 2026 | 1,608.00 | 1,634.00 | 1,602.00 | 1,632.00 | 1,632.00 | 1.24% | 101,486 |
| Apr 10, 2026 | 1,626.00 | 1,626.00 | 1,598.00 | 1,612.00 | 1,612.00 | -0.25% | 135,205 |
| Apr 9, 2026 | 1,620.00 | 1,634.00 | 1,602.00 | 1,616.00 | 1,616.00 | -0.25% | 58,788 |
| Apr 8, 2026 | 1,630.00 | 1,658.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.49% | 107,833 |
| Apr 7, 2026 | 1,636.00 | 1,656.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.97% | 62,866 |
| Apr 6, 2026 | 1,640.00 | 1,650.00 | 1,632.00 | 1,644.00 | 1,644.00 | - | 41,661 |
| Apr 3, 2026 | 1,608.00 | 1,654.00 | 1,604.00 | 1,644.00 | 1,644.00 | 2.49% | 96,142 |
| Apr 2, 2026 | 1,660.00 | 1,668.00 | 1,600.00 | 1,604.00 | 1,604.00 | -2.08% | 148,463 |
| Apr 1, 2026 | 1,684.00 | 1,684.00 | 1,620.00 | 1,638.00 | 1,638.00 | 0.49% | 105,777 |
| Mar 31, 2026 | 1,650.00 | 1,672.00 | 1,602.00 | 1,630.00 | 1,630.00 | -0.37% | 134,885 |
| Mar 30, 2026 | 1,698.00 | 1,698.00 | 1,616.00 | 1,636.00 | 1,636.00 | 0.99% | 266,183 |
| Mar 27, 2026 | 1,628.00 | 1,628.00 | 1,592.00 | 1,620.00 | 1,620.00 | 0.25% | 80,641 |
| Mar 26, 2026 | 1,622.00 | 1,638.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.37% | 110,209 |