Skip to main content
Manyo Factory Co., Ltd (KOSDAQ:439090)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,940
+830 (7.47%)
At close: Mar 5, 2026

Manyo Factory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611,680.0012,070.0011,660.0011,960.0011,960.000.17%44,410
Mar 5, 202611,300.0012,000.0011,300.0011,940.0011,940.007.47%77,420
Mar 4, 202611,750.0012,190.0011,070.0011,110.0011,110.00-11.90%116,520
Mar 3, 202612,990.0013,300.0012,610.0012,610.0012,610.00-5.40%89,411
Feb 27, 202613,600.0013,630.0013,310.0013,330.0013,330.00-2.42%59,823
Feb 26, 202614,120.0014,120.0013,660.0013,660.0013,660.00-1.59%66,443
Feb 25, 202614,010.0014,040.0013,870.0013,880.0013,880.00-0.57%49,127
Feb 24, 202614,090.0014,310.0013,960.0013,960.0013,960.00-0.99%52,397
Feb 23, 202614,330.0014,390.0014,100.0014,100.0014,100.00-0.49%40,342
Feb 20, 202614,350.0014,490.0014,170.0014,170.0014,170.00-1.60%38,396
Feb 19, 202614,330.0014,450.0014,060.0014,400.0014,400.000.49%33,528
Feb 13, 202614,530.0014,530.0014,300.0014,330.0014,330.00-1.58%31,399
Feb 12, 202614,700.0014,720.0014,480.0014,560.0014,560.000.41%37,470
Feb 11, 202614,650.0014,710.0014,400.0014,500.0014,500.00-0.68%36,870
Feb 10, 202614,790.0014,790.0014,550.0014,600.0014,600.00-48,700
Feb 9, 202614,370.0014,810.0014,370.0014,600.0014,600.003.55%71,922
Feb 6, 202614,350.0014,410.0013,820.0014,100.0014,100.00-2.29%46,361
Feb 5, 202614,510.0014,830.0014,390.0014,430.0014,430.00-0.14%74,356
Feb 4, 202614,230.0014,630.0014,120.0014,450.0014,450.000.49%54,227
Feb 3, 202614,090.0014,380.0013,910.0014,380.0014,380.003.38%44,997
Feb 2, 202614,190.0014,390.0013,860.0013,910.0013,910.00-3.34%54,038
Jan 30, 202614,620.0014,670.0014,230.0014,390.0014,390.00-1.84%63,966
Jan 29, 202614,510.0014,720.0014,280.0014,660.0014,660.000.21%80,276
Jan 28, 202614,690.0014,750.0014,510.0014,630.0014,630.000.62%85,579
Jan 27, 202614,630.0014,850.0014,470.0014,540.0014,540.00-0.95%62,043
Jan 26, 202614,430.0014,750.0014,350.0014,680.0014,680.002.87%80,040
Jan 23, 202614,130.0014,280.0013,980.0014,270.0014,270.001.28%60,703
Jan 22, 202613,810.0014,310.0013,780.0014,090.0014,090.002.55%89,297
Jan 21, 202614,080.0014,080.0013,610.0013,740.0013,740.00-2.90%70,359
Jan 20, 202613,800.0014,300.0013,780.0014,150.0014,150.002.54%80,744
Jan 19, 202614,040.0014,060.0013,750.0013,800.0013,800.00-1.29%52,284
Jan 16, 202614,190.0014,330.0013,980.0013,980.0013,980.00-1.83%51,479
Jan 15, 202614,420.0014,460.0014,010.0014,240.0014,240.00-1.11%59,959
Jan 14, 202614,420.0014,670.0014,380.0014,400.0014,400.00-0.48%36,608
Jan 13, 202614,350.0014,590.0014,350.0014,470.0014,470.000.28%40,523
Jan 12, 202614,530.0014,560.0014,350.0014,430.0014,430.00-0.96%41,825
Jan 9, 202615,130.0015,130.0014,500.0014,570.0014,570.00-3.70%108,431
Jan 8, 202614,730.0015,200.0013,900.0015,130.0015,130.002.72%191,173
Jan 7, 202614,730.0015,880.0014,020.0014,730.0014,730.000.14%338,980
Jan 6, 202615,320.0015,320.0014,600.0014,710.0014,710.00-3.73%110,349
Jan 5, 202615,730.0015,730.0015,150.0015,280.0015,280.00-2.98%256,976
Jan 2, 202614,250.0015,750.0014,200.0015,750.0015,750.0015.05%378,542
Dec 30, 202513,530.0013,900.0013,530.0013,690.0013,690.000.22%18,697
Dec 29, 202513,350.0013,750.0013,260.0013,660.0013,660.001.56%42,423
Dec 26, 202513,950.0013,950.0013,450.0013,450.0013,450.00-2.25%34,705
Dec 24, 202514,010.0014,060.0013,760.0013,760.0013,760.00-1.15%24,471
Dec 23, 202514,000.0014,150.0013,920.0013,920.0013,920.00-0.57%30,094
Dec 22, 202513,900.0014,140.0013,810.0014,000.0014,000.002.04%42,175
Dec 19, 202513,860.0013,950.0013,680.0013,720.0013,720.00-0.87%33,766
Dec 18, 202513,850.0014,020.0013,700.0013,840.0013,840.00-1.28%39,204
Dec 17, 202514,180.0014,230.0014,010.0014,020.0014,020.00-0.21%28,685
Dec 16, 202514,250.0014,250.0014,050.0014,050.0014,050.00-0.99%28,200
Dec 15, 202514,140.0014,320.0014,050.0014,190.0014,190.000.07%30,139
Dec 12, 202514,170.0014,200.0014,110.0014,180.0014,180.000.07%22,504
Dec 11, 202514,230.0014,230.0014,100.0014,170.0014,170.00-0.07%22,473
Dec 10, 202514,310.0014,310.0014,110.0014,180.0014,180.00-0.63%30,085
Dec 9, 202514,300.0014,300.0014,160.0014,270.0014,270.00-0.21%24,899
Dec 8, 202514,250.0014,450.0014,170.0014,300.0014,300.00-0.28%26,010
Dec 5, 202514,460.0014,460.0014,290.0014,340.0014,340.00-0.49%24,402
Dec 4, 202514,580.0014,660.0014,330.0014,410.0014,410.00-0.83%24,883
Dec 3, 202514,500.0014,550.0014,420.0014,530.0014,530.000.55%21,668
Dec 2, 202514,460.0014,520.0014,320.0014,450.0014,450.00-0.07%20,787
Dec 1, 202514,710.0014,870.0014,460.0014,460.0014,460.00-1.23%51,519
Nov 28, 202514,370.0014,710.0014,370.0014,640.0014,640.001.74%50,013
Nov 27, 202514,350.0014,500.0014,250.0014,390.0014,390.000.98%40,678
Nov 26, 202514,330.0014,430.0014,250.0014,250.0014,250.00-0.42%40,742
Nov 25, 202514,830.0014,940.0014,280.0014,310.0014,310.00-3.57%64,794
Nov 24, 202515,440.0015,440.0014,820.0014,840.0014,840.00-2.30%52,215
Nov 21, 202515,690.0016,200.0015,140.0015,190.0015,190.002.01%250,703
Nov 20, 202514,470.0014,950.0014,470.0014,890.0014,890.002.97%54,603
Nov 19, 202514,500.0014,910.0014,280.0014,460.0014,460.00-0.28%36,739
Nov 18, 202514,980.0014,980.0014,350.0014,500.0014,500.00-3.33%47,087
Nov 17, 202515,160.0015,160.0014,940.0015,000.0015,000.00-0.73%24,982
Nov 14, 202515,110.0015,340.0015,050.0015,110.0015,110.00-1.37%21,262
Nov 13, 202515,250.0015,420.0015,170.0015,320.0015,320.000.46%23,434
Nov 12, 202515,090.0015,270.0015,080.0015,250.0015,250.000.66%23,264
Nov 11, 202515,200.0015,260.0015,000.0015,150.0015,150.00-0.20%49,182
Nov 10, 202515,120.0015,500.0015,060.0015,180.0015,180.000.40%30,775
Nov 7, 202515,100.0015,480.0014,890.0015,120.0015,120.000.13%53,752
Nov 6, 202515,400.0015,450.0015,010.0015,100.0015,100.00-1.24%35,301
Nov 5, 202515,770.0015,770.0015,010.0015,290.0015,290.00-2.49%67,635
Nov 4, 202516,060.0016,160.0015,680.0015,680.0015,680.00-3.09%67,213
Nov 3, 202516,530.0016,660.0016,060.0016,180.0016,180.00-1.16%67,527
Oct 31, 202516,580.0016,580.0016,230.0016,370.0016,370.00-1.98%70,766
Oct 30, 202516,340.0017,150.0016,260.0016,700.0016,700.003.41%366,945
Oct 29, 202516,380.0016,400.0016,010.0016,150.0016,150.00-1.04%37,747
Oct 28, 202516,240.0016,500.0016,200.0016,320.0016,320.000.49%52,002
Oct 27, 202516,140.0016,290.0016,030.0016,240.0016,240.001.82%42,034
Oct 24, 202516,120.0016,120.0015,910.0015,950.0015,950.00-0.81%24,534
Oct 23, 202516,290.0016,450.0015,970.0016,080.0016,080.001.39%57,017
Oct 22, 202515,740.0015,860.0015,655.0015,860.0015,860.000.63%32,855
Oct 21, 202515,680.0015,790.0015,610.0015,760.0015,760.000.70%30,611
Oct 20, 202515,790.0015,790.0015,500.0015,650.0015,650.00-0.13%27,440
Oct 17, 202516,000.0016,010.0015,650.0015,670.0015,670.00-1.82%48,778
Oct 16, 202515,960.0016,070.0015,910.0015,960.0015,960.000.13%37,423
Oct 15, 202515,910.0015,990.0015,800.0015,940.0015,940.000.76%20,265
Oct 14, 202516,040.0016,040.0015,750.0015,820.0015,820.00-0.82%41,968
Oct 13, 202516,050.0016,170.0015,750.0015,950.0015,950.00-1.36%21,318
Oct 10, 202516,450.0016,500.0016,070.0016,170.0016,170.00-2.30%48,767
Oct 2, 202516,460.0016,620.0016,250.0016,550.0016,550.000.61%34,968