Maniker.Co.,Ltd (KRX:027740)
South Korea · Delayed Price · Currency is KRW 996.00
+28.00 (2.89%)
Jun 9, 2026, 3:30 PM KST
Maniker.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,013.00 | 1,013.00 | 962.00 | 998.00 | - | -1.19% | 99,287 |
| 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 |
| Mar 25, 2026 | 1,608.00 | 1,628.00 | 1,604.00 | 1,622.00 | 1,622.00 | 0.87% | 41,642 |
| Mar 24, 2026 | 1,600.00 | 1,614.00 | 1,590.00 | 1,608.00 | 1,608.00 | 1.13% | 45,605 |
| Mar 23, 2026 | 1,628.00 | 1,628.00 | 1,580.00 | 1,590.00 | 1,590.00 | -2.57% | 136,472 |
| Mar 20, 2026 | 1,618.00 | 1,652.00 | 1,602.00 | 1,632.00 | 1,632.00 | 0.87% | 138,196 |
| Mar 19, 2026 | 1,618.00 | 1,628.00 | 1,598.00 | 1,618.00 | 1,618.00 | - | 98,825 |
| Mar 18, 2026 | 1,648.00 | 1,666.00 | 1,614.00 | 1,618.00 | 1,618.00 | -1.82% | 134,338 |
| Mar 17, 2026 | 1,664.00 | 1,676.00 | 1,628.00 | 1,648.00 | 1,648.00 | -0.84% | 186,152 |
| Mar 16, 2026 | 1,680.00 | 1,692.00 | 1,656.00 | 1,662.00 | 1,662.00 | -0.84% | 131,890 |
| Mar 13, 2026 | 1,672.00 | 1,688.00 | 1,650.00 | 1,676.00 | 1,676.00 | 0.24% | 98,692 |
| Mar 12, 2026 | 1,642.00 | 1,690.00 | 1,636.00 | 1,672.00 | 1,672.00 | 1.83% | 161,960 |
| Mar 11, 2026 | 1,634.00 | 1,684.00 | 1,614.00 | 1,642.00 | 1,642.00 | 1.48% | 251,149 |
| Mar 10, 2026 | 1,602.00 | 1,640.00 | 1,600.00 | 1,618.00 | 1,618.00 | 0.37% | 238,301 |
| Mar 9, 2026 | 1,580.00 | 1,630.00 | 1,538.00 | 1,612.00 | 1,612.00 | -2.18% | 356,006 |
| Mar 6, 2026 | 1,710.00 | 1,710.00 | 1,598.00 | 1,648.00 | 1,648.00 | 0.86% | 230,865 |
| Mar 5, 2026 | 1,564.00 | 1,674.00 | 1,564.00 | 1,634.00 | 1,634.00 | 6.38% | 217,623 |