Maniker.Co.,Ltd (KRX:027740)
South Korea · Delayed Price · Currency is KRW 992.00
-1.00 (-0.10%)
Last updated: Jul 21, 2026, 12:56 PM KST
Maniker.Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,000.00 | 1,016.00 | 951.00 | 993.00 | 993.00 | -1.68% | 121,825 |
| Jul 16, 2026 | 1,045.00 | 1,078.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3.90% | 225,501 |
| Jul 15, 2026 | 1,105.00 | 1,109.00 | 1,039.00 | 1,051.00 | 1,051.00 | -2.69% | 344,848 |
| Jul 14, 2026 | 1,023.00 | 1,190.00 | 1,008.00 | 1,080.00 | 1,080.00 | 5.57% | 1,683,348 |
| Jul 13, 2026 | 1,045.00 | 1,100.00 | 1,011.00 | 1,023.00 | 1,023.00 | 0.79% | 191,776 |
| Jul 10, 2026 | 1,000.00 | 1,035.00 | 987.00 | 1,015.00 | 1,015.00 | 2.84% | 72,617 |
| Jul 9, 2026 | 995.00 | 1,026.00 | 982.00 | 987.00 | 987.00 | -0.80% | 133,141 |
| Jul 8, 2026 | 1,080.00 | 1,080.00 | 980.00 | 995.00 | 995.00 | -3.68% | 111,843 |
| Jul 7, 2026 | 1,021.00 | 1,063.00 | 1,003.00 | 1,033.00 | 1,033.00 | -1.71% | 114,776 |
| Jul 6, 2026 | 1,085.00 | 1,122.00 | 1,016.00 | 1,051.00 | 1,051.00 | -2.95% | 172,938 |
| Jul 3, 2026 | 1,060.00 | 1,150.00 | 955.00 | 1,083.00 | 1,083.00 | 5.66% | 294,948 |
| Jul 2, 2026 | 962.00 | 1,065.00 | 962.00 | 1,025.00 | 1,025.00 | -3.03% | 62,637 |
| Jul 1, 2026 | 1,055.00 | 1,094.00 | 1,044.00 | 1,057.00 | 1,057.00 | -0.38% | 151,432 |
| Jun 30, 2026 | 1,028.00 | 1,105.00 | 1,005.00 | 1,061.00 | 1,061.00 | 3.21% | 225,150 |
| 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 |