Maniker.Co.,Ltd (KRX:027740)
South Korea · Delayed Price · Currency is KRW 1,126.00
+3.00 (0.27%)
Oct 30, 2026, 3:30 PM KST
Maniker.Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,123.00 | 1,176.00 | 1,092.00 | 1,126.00 | 1,126.00 | 0.27% | 36,322 |
| Oct 29, 2026 | 1,103.00 | 1,140.00 | 1,080.00 | 1,123.00 | 1,123.00 | -0.71% | 31,041 |
| Oct 28, 2026 | 1,102.00 | 1,146.00 | 1,102.00 | 1,131.00 | 1,131.00 | -0.53% | 24,606 |
| Oct 27, 2026 | 1,130.00 | 1,157.00 | 1,125.00 | 1,137.00 | 1,137.00 | - | 25,456 |
| Oct 26, 2026 | 1,150.00 | 1,150.00 | 1,124.00 | 1,137.00 | 1,137.00 | 0.44% | 9,790 |
| Oct 23, 2026 | 1,168.00 | 1,168.00 | 1,129.00 | 1,132.00 | 1,132.00 | -1.57% | 35,939 |
| Oct 22, 2026 | 1,160.00 | 1,180.00 | 1,141.00 | 1,150.00 | 1,150.00 | -0.78% | 27,182 |
| Oct 21, 2026 | 1,148.00 | 1,173.00 | 1,147.00 | 1,159.00 | 1,159.00 | 1.05% | 11,690 |
| Oct 20, 2026 | 1,157.00 | 1,165.00 | 1,138.00 | 1,147.00 | 1,147.00 | -2.22% | 39,433 |
| Oct 19, 2026 | 1,141.00 | 1,192.00 | 1,141.00 | 1,173.00 | 1,173.00 | -0.17% | 65,325 |
| Oct 16, 2026 | 1,120.00 | 1,198.00 | 1,120.00 | 1,175.00 | 1,175.00 | 2.35% | 19,297 |
| Oct 15, 2026 | 1,140.00 | 1,153.00 | 1,094.00 | 1,148.00 | 1,148.00 | -0.69% | 28,754 |
| Oct 14, 2026 | 1,147.00 | 1,181.00 | 1,140.00 | 1,156.00 | 1,156.00 | 0.78% | 20,507 |
| Oct 13, 2026 | 1,110.00 | 1,191.00 | 1,095.00 | 1,147.00 | 1,147.00 | 3.33% | 41,975 |
| Oct 12, 2026 | 1,132.00 | 1,145.00 | 1,100.00 | 1,110.00 | 1,110.00 | -3.14% | 71,201 |
| Oct 8, 2026 | 1,139.00 | 1,154.00 | 1,120.00 | 1,146.00 | 1,146.00 | 2.05% | 22,556 |
| Oct 7, 2026 | 1,150.00 | 1,152.00 | 1,123.00 | 1,123.00 | 1,123.00 | -1.06% | 29,072 |
| Oct 6, 2026 | 1,156.00 | 1,156.00 | 1,093.00 | 1,135.00 | 1,135.00 | -1.82% | 163,364 |
| Oct 2, 2026 | 1,158.00 | 1,161.00 | 1,140.00 | 1,156.00 | 1,156.00 | 1.40% | 21,766 |
| Oct 1, 2026 | 1,144.00 | 1,155.00 | 1,126.00 | 1,140.00 | 1,140.00 | 0.80% | 31,013 |
| Sep 30, 2026 | 1,150.00 | 1,171.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.62% | 19,250 |
| Sep 29, 2026 | 1,156.00 | 1,166.00 | 1,124.00 | 1,138.00 | 1,138.00 | -1.56% | 139,492 |
| Sep 28, 2026 | 1,185.00 | 1,186.00 | 1,142.00 | 1,156.00 | 1,156.00 | -2.36% | 48,217 |
| Sep 23, 2026 | 1,178.00 | 1,221.00 | 1,165.00 | 1,184.00 | 1,184.00 | 0.42% | 49,619 |
| Sep 22, 2026 | 1,215.00 | 1,224.00 | 1,172.00 | 1,179.00 | 1,179.00 | -3.68% | 89,417 |
| Sep 21, 2026 | 1,271.00 | 1,271.00 | 1,220.00 | 1,224.00 | 1,224.00 | -2.86% | 104,766 |
| Sep 18, 2026 | 1,347.00 | 1,360.00 | 1,231.00 | 1,260.00 | 1,260.00 | -7.69% | 305,746 |
| Sep 17, 2026 | 1,428.00 | 1,428.00 | 1,331.00 | 1,365.00 | 1,365.00 | -3.05% | 89,910 |
| Sep 16, 2026 | 1,512.00 | 1,513.00 | 1,361.00 | 1,408.00 | 1,408.00 | -7.31% | 95,850 |
| Sep 15, 2026 | 1,451.00 | 1,522.00 | 1,451.00 | 1,519.00 | 1,519.00 | -0.52% | 198,333 |
| Sep 14, 2026 | 1,470.00 | 1,540.00 | 1,470.00 | 1,527.00 | 1,527.00 | 1.19% | 192,704 |
| Sep 11, 2026 | 1,507.00 | 1,515.00 | 1,495.00 | 1,509.00 | 1,509.00 | 0.40% | 49,535 |
| Sep 10, 2026 | 1,497.00 | 1,516.00 | 1,490.00 | 1,503.00 | 1,503.00 | 0.40% | 146,716 |
| Sep 9, 2026 | 1,500.00 | 1,515.00 | 1,446.00 | 1,497.00 | 1,497.00 | -1.25% | 133,681 |
| Sep 8, 2026 | 1,513.00 | 1,525.00 | 1,487.00 | 1,516.00 | 1,516.00 | -0.13% | 112,600 |
| Sep 7, 2026 | 1,536.00 | 1,553.00 | 1,470.00 | 1,518.00 | 1,518.00 | -2.06% | 245,201 |
| 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% | 102,664 |
| Sep 1, 2026 | 1,513.00 | 1,570.00 | 1,503.00 | 1,566.00 | 1,566.00 | 2.76% | 220,577 |
| Aug 31, 2026 | 1,510.00 | 1,545.00 | 1,454.00 | 1,524.00 | 1,524.00 | -0.07% | 308,623 |
| Aug 28, 2026 | 1,501.00 | 1,559.00 | 1,490.00 | 1,525.00 | 1,525.00 | 0.33% | 255,959 |
| Aug 27, 2026 | 1,699.00 | 1,780.00 | 1,385.00 | 1,520.00 | 1,520.00 | -0.98% | 1,903,015 |
| 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% | 1,899,701 |
| Aug 24, 2026 | 1,281.00 | 1,326.00 | 1,280.00 | 1,326.00 | 1,326.00 | 4.16% | 151,519 |
| Aug 21, 2026 | 1,264.00 | 1,287.00 | 1,234.00 | 1,273.00 | 1,273.00 | 0.71% | 150,720 |
| Aug 20, 2026 | 1,233.00 | 1,279.00 | 1,210.00 | 1,264.00 | 1,264.00 | 1.69% | 141,332 |
| Aug 19, 2026 | 1,179.00 | 1,247.00 | 1,179.00 | 1,243.00 | 1,243.00 | 4.54% | 206,002 |
| Aug 18, 2026 | 1,189.00 | 1,198.00 | 1,141.00 | 1,189.00 | 1,189.00 | - | 198,060 |