Manyo Factory Co., Ltd (KOSDAQ:439090)
South Korea
· Delayed Price · Currency is KRW 14,340
-70 (-0.49%)
At close: Dec 5, 2025
Manyo Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,460.00 | 14,460.00 | 14,290.00 | 14,340.00 | 14,340.00 | -0.49% | 24,402 |
| Dec 4, 2025 | 14,580.00 | 14,660.00 | 14,330.00 | 14,410.00 | 14,410.00 | -0.83% | 24,883 |
| Dec 3, 2025 | 14,500.00 | 14,550.00 | 14,420.00 | 14,530.00 | 14,530.00 | 0.55% | 21,668 |
| Dec 2, 2025 | 14,460.00 | 14,520.00 | 14,320.00 | 14,450.00 | 14,450.00 | -0.07% | 20,787 |
| Dec 1, 2025 | 14,710.00 | 14,870.00 | 14,460.00 | 14,460.00 | 14,460.00 | -1.23% | 51,519 |
| Nov 28, 2025 | 14,370.00 | 14,710.00 | 14,370.00 | 14,640.00 | 14,640.00 | 1.74% | 50,013 |
| Nov 27, 2025 | 14,350.00 | 14,500.00 | 14,250.00 | 14,390.00 | 14,390.00 | 0.98% | 40,678 |
| Nov 26, 2025 | 14,330.00 | 14,430.00 | 14,250.00 | 14,250.00 | 14,250.00 | -0.42% | 40,742 |
| Nov 25, 2025 | 14,830.00 | 14,940.00 | 14,280.00 | 14,310.00 | 14,310.00 | -3.57% | 64,794 |
| Nov 24, 2025 | 15,440.00 | 15,440.00 | 14,820.00 | 14,840.00 | 14,840.00 | -2.30% | 52,215 |
| Nov 21, 2025 | 15,690.00 | 16,200.00 | 15,140.00 | 15,190.00 | 15,190.00 | 2.01% | 250,703 |
| Nov 20, 2025 | 14,470.00 | 14,950.00 | 14,470.00 | 14,890.00 | 14,890.00 | 2.97% | 54,603 |
| Nov 19, 2025 | 14,500.00 | 14,910.00 | 14,280.00 | 14,460.00 | 14,460.00 | -0.28% | 36,739 |
| Nov 18, 2025 | 14,980.00 | 14,980.00 | 14,350.00 | 14,500.00 | 14,500.00 | -3.33% | 47,087 |
| Nov 17, 2025 | 15,160.00 | 15,160.00 | 14,940.00 | 15,000.00 | 15,000.00 | -0.73% | 24,982 |
| Nov 14, 2025 | 15,110.00 | 15,340.00 | 15,050.00 | 15,110.00 | 15,110.00 | -1.37% | 21,262 |
| Nov 13, 2025 | 15,250.00 | 15,420.00 | 15,170.00 | 15,320.00 | 15,320.00 | 0.46% | 23,434 |
| Nov 12, 2025 | 15,090.00 | 15,270.00 | 15,080.00 | 15,250.00 | 15,250.00 | 0.66% | 23,264 |
| Nov 11, 2025 | 15,200.00 | 15,260.00 | 15,000.00 | 15,150.00 | 15,150.00 | -0.20% | 49,182 |
| Nov 10, 2025 | 15,120.00 | 15,500.00 | 15,060.00 | 15,180.00 | 15,180.00 | 0.40% | 30,775 |
| Nov 7, 2025 | 15,100.00 | 15,480.00 | 14,890.00 | 15,120.00 | 15,120.00 | 0.13% | 53,752 |
| Nov 6, 2025 | 15,400.00 | 15,450.00 | 15,010.00 | 15,100.00 | 15,100.00 | -1.24% | 35,301 |
| Nov 5, 2025 | 15,770.00 | 15,770.00 | 15,010.00 | 15,290.00 | 15,290.00 | -2.49% | 67,635 |
| Nov 4, 2025 | 16,060.00 | 16,160.00 | 15,680.00 | 15,680.00 | 15,680.00 | -3.09% | 67,213 |
| Nov 3, 2025 | 16,530.00 | 16,660.00 | 16,060.00 | 16,180.00 | 16,180.00 | -1.16% | 67,527 |
| Oct 31, 2025 | 16,580.00 | 16,580.00 | 16,230.00 | 16,370.00 | 16,370.00 | -1.98% | 70,766 |
| Oct 30, 2025 | 16,340.00 | 17,150.00 | 16,260.00 | 16,700.00 | 16,700.00 | 3.41% | 366,945 |
| Oct 29, 2025 | 16,380.00 | 16,400.00 | 16,010.00 | 16,150.00 | 16,150.00 | -1.04% | 37,747 |
| Oct 28, 2025 | 16,240.00 | 16,500.00 | 16,200.00 | 16,320.00 | 16,320.00 | 0.49% | 52,002 |
| Oct 27, 2025 | 16,140.00 | 16,290.00 | 16,030.00 | 16,240.00 | 16,240.00 | 1.82% | 42,034 |
| Oct 24, 2025 | 16,120.00 | 16,120.00 | 15,910.00 | 15,950.00 | 15,950.00 | -0.81% | 24,534 |
| Oct 23, 2025 | 16,290.00 | 16,450.00 | 15,970.00 | 16,080.00 | 16,080.00 | 1.39% | 57,017 |
| Oct 22, 2025 | 15,740.00 | 15,860.00 | 15,655.00 | 15,860.00 | 15,860.00 | 0.63% | 32,855 |
| Oct 21, 2025 | 15,680.00 | 15,790.00 | 15,610.00 | 15,760.00 | 15,760.00 | 0.70% | 30,611 |
| Oct 20, 2025 | 15,790.00 | 15,790.00 | 15,500.00 | 15,650.00 | 15,650.00 | -0.13% | 27,440 |
| Oct 17, 2025 | 16,000.00 | 16,010.00 | 15,650.00 | 15,670.00 | 15,670.00 | -1.82% | 48,778 |
| Oct 16, 2025 | 15,960.00 | 16,070.00 | 15,910.00 | 15,960.00 | 15,960.00 | 0.13% | 37,423 |
| Oct 15, 2025 | 15,910.00 | 15,990.00 | 15,800.00 | 15,940.00 | 15,940.00 | 0.76% | 20,265 |
| Oct 14, 2025 | 16,040.00 | 16,040.00 | 15,750.00 | 15,820.00 | 15,820.00 | -0.82% | 41,968 |
| Oct 13, 2025 | 16,050.00 | 16,170.00 | 15,750.00 | 15,950.00 | 15,950.00 | -1.36% | 21,318 |
| Oct 10, 2025 | 16,450.00 | 16,500.00 | 16,070.00 | 16,170.00 | 16,170.00 | -2.30% | 48,767 |
| Oct 2, 2025 | 16,460.00 | 16,620.00 | 16,250.00 | 16,550.00 | 16,550.00 | 0.61% | 34,968 |
| Oct 1, 2025 | 16,700.00 | 16,700.00 | 16,450.00 | 16,450.00 | 16,450.00 | -0.54% | 23,937 |
| Sep 30, 2025 | 16,840.00 | 16,920.00 | 16,540.00 | 16,540.00 | 16,540.00 | -1.37% | 32,800 |
| Sep 29, 2025 | 16,550.00 | 16,860.00 | 16,480.00 | 16,770.00 | 16,770.00 | 1.33% | 39,548 |
| Sep 26, 2025 | 16,630.00 | 16,980.00 | 16,380.00 | 16,550.00 | 16,550.00 | -1.14% | 38,927 |
| Sep 25, 2025 | 16,890.00 | 16,990.00 | 16,730.00 | 16,740.00 | 16,740.00 | -0.95% | 28,605 |
| Sep 24, 2025 | 17,240.00 | 17,290.00 | 16,880.00 | 16,900.00 | 16,900.00 | -0.47% | 55,004 |
| Sep 23, 2025 | 16,930.00 | 17,130.00 | 16,850.00 | 16,980.00 | 16,980.00 | -0.70% | 46,501 |
| Sep 22, 2025 | 17,210.00 | 17,330.00 | 17,080.00 | 17,100.00 | 17,100.00 | 0.47% | 54,688 |
| Sep 19, 2025 | 17,110.00 | 17,170.00 | 16,870.00 | 17,020.00 | 17,020.00 | -0.47% | 55,971 |
| Sep 18, 2025 | 17,500.00 | 17,700.00 | 17,060.00 | 17,100.00 | 17,100.00 | 2.83% | 199,185 |
| Sep 17, 2025 | 16,300.00 | 16,750.00 | 16,300.00 | 16,630.00 | 16,630.00 | 2.46% | 89,971 |
| Sep 16, 2025 | 16,280.00 | 16,290.00 | 16,180.00 | 16,230.00 | 16,230.00 | 0.19% | 29,488 |
| Sep 15, 2025 | 16,360.00 | 16,400.00 | 16,100.00 | 16,200.00 | 16,200.00 | -0.92% | 31,770 |
| Sep 12, 2025 | 16,260.00 | 16,350.00 | 16,170.00 | 16,350.00 | 16,350.00 | 0.80% | 45,850 |
| Sep 11, 2025 | 16,240.00 | 16,340.00 | 16,170.00 | 16,220.00 | 16,220.00 | -0.06% | 31,316 |
| Sep 10, 2025 | 16,270.00 | 16,300.00 | 16,130.00 | 16,230.00 | 16,230.00 | -0.06% | 34,165 |
| Sep 9, 2025 | 16,240.00 | 16,330.00 | 16,170.00 | 16,240.00 | 16,240.00 | 0.31% | 22,606 |
| Sep 8, 2025 | 16,120.00 | 16,250.00 | 16,120.00 | 16,190.00 | 16,190.00 | 0.62% | 22,837 |
| Sep 5, 2025 | 16,310.00 | 16,310.00 | 16,040.00 | 16,090.00 | 16,090.00 | -0.62% | 21,483 |
| Sep 4, 2025 | 15,840.00 | 16,240.00 | 15,840.00 | 16,190.00 | 16,190.00 | 2.53% | 33,067 |
| Sep 3, 2025 | 16,080.00 | 16,170.00 | 15,790.00 | 15,790.00 | 15,790.00 | -1.00% | 54,558 |
| Sep 2, 2025 | 16,120.00 | 16,340.00 | 15,000.00 | 15,950.00 | 15,950.00 | -1.48% | 61,242 |
| Sep 1, 2025 | 16,470.00 | 16,620.00 | 16,180.00 | 16,190.00 | 16,190.00 | -2.76% | 45,434 |
| Aug 29, 2025 | 16,820.00 | 16,850.00 | 16,590.00 | 16,650.00 | 16,650.00 | 0.18% | 15,524 |
| Aug 28, 2025 | 16,540.00 | 16,750.00 | 16,510.00 | 16,620.00 | 16,620.00 | 0.18% | 18,163 |
| Aug 27, 2025 | 16,830.00 | 16,830.00 | 16,570.00 | 16,590.00 | 16,590.00 | -0.60% | 14,965 |
| Aug 26, 2025 | 16,920.00 | 16,930.00 | 16,650.00 | 16,690.00 | 16,690.00 | 0.06% | 26,036 |
| Aug 25, 2025 | 16,570.00 | 16,700.00 | 16,500.00 | 16,680.00 | 16,680.00 | 1.21% | 27,020 |
| Aug 22, 2025 | 16,490.00 | 16,680.00 | 16,460.00 | 16,480.00 | 16,480.00 | -0.18% | 39,190 |
| Aug 21, 2025 | 16,600.00 | 16,680.00 | 16,510.00 | 16,510.00 | 16,510.00 | -0.54% | 30,884 |
| Aug 20, 2025 | 16,840.00 | 16,980.00 | 16,440.00 | 16,600.00 | 16,600.00 | -2.64% | 59,611 |
| Aug 19, 2025 | 17,270.00 | 17,300.00 | 16,870.00 | 17,050.00 | 17,050.00 | -0.53% | 31,954 |
| Aug 18, 2025 | 17,440.00 | 17,480.00 | 17,130.00 | 17,140.00 | 17,140.00 | -2.00% | 41,827 |
| Aug 14, 2025 | 17,440.00 | 17,550.00 | 17,440.00 | 17,490.00 | 17,490.00 | - | 20,963 |
| Aug 13, 2025 | 17,500.00 | 17,500.00 | 17,270.00 | 17,490.00 | 17,490.00 | -0.06% | 48,717 |
| Aug 12, 2025 | 17,500.00 | 17,620.00 | 17,400.00 | 17,500.00 | 17,500.00 | -0.34% | 60,574 |
| Aug 11, 2025 | 17,730.00 | 17,850.00 | 17,500.00 | 17,560.00 | 17,560.00 | -1.35% | 54,160 |
| Aug 8, 2025 | 17,780.00 | 17,970.00 | 17,660.00 | 17,800.00 | 17,800.00 | -0.28% | 56,532 |
| Aug 7, 2025 | 18,060.00 | 18,060.00 | 17,820.00 | 17,850.00 | 17,850.00 | -0.17% | 67,661 |
| Aug 6, 2025 | 17,690.00 | 18,140.00 | 17,530.00 | 17,880.00 | 17,880.00 | 1.48% | 98,722 |
| Aug 5, 2025 | 17,350.00 | 17,650.00 | 17,350.00 | 17,620.00 | 17,620.00 | 2.50% | 32,359 |
| Aug 4, 2025 | 17,060.00 | 17,350.00 | 17,020.00 | 17,190.00 | 17,190.00 | 0.23% | 27,437 |
| Aug 1, 2025 | 17,750.00 | 17,790.00 | 16,980.00 | 17,150.00 | 17,150.00 | -4.08% | 93,516 |
| Jul 31, 2025 | 17,900.00 | 18,050.00 | 17,760.00 | 17,880.00 | 17,880.00 | 0.56% | 40,797 |
| Jul 30, 2025 | 17,850.00 | 17,940.00 | 17,730.00 | 17,780.00 | 17,780.00 | 0.34% | 31,139 |
| Jul 29, 2025 | 17,800.00 | 17,850.00 | 17,580.00 | 17,720.00 | 17,720.00 | - | 56,243 |
| Jul 28, 2025 | 18,040.00 | 18,040.00 | 17,670.00 | 17,720.00 | 17,720.00 | -1.39% | 66,237 |
| Jul 25, 2025 | 17,820.00 | 18,050.00 | 17,800.00 | 17,970.00 | 17,970.00 | 0.45% | 36,895 |
| Jul 24, 2025 | 18,260.00 | 18,270.00 | 17,880.00 | 17,890.00 | 17,890.00 | -1.76% | 96,254 |
| Jul 23, 2025 | 18,630.00 | 18,640.00 | 18,190.00 | 18,210.00 | 18,210.00 | -1.19% | 72,719 |
| Jul 22, 2025 | 18,900.00 | 19,030.00 | 18,230.00 | 18,430.00 | 18,430.00 | -1.39% | 106,657 |
| Jul 21, 2025 | 18,830.00 | 18,830.00 | 18,600.00 | 18,690.00 | 18,690.00 | -0.80% | 79,335 |
| Jul 18, 2025 | 19,290.00 | 19,290.00 | 18,720.00 | 18,840.00 | 18,840.00 | -2.74% | 232,187 |
| Jul 17, 2025 | 19,360.00 | 19,390.00 | 19,000.00 | 19,370.00 | 19,370.00 | 0.41% | 118,586 |
| Jul 16, 2025 | 19,400.00 | 19,720.00 | 19,170.00 | 19,290.00 | 19,290.00 | 0.99% | 394,242 |
| Jul 15, 2025 | 19,190.00 | 19,500.00 | 19,050.00 | 19,100.00 | 19,100.00 | -0.21% | 170,200 |
| Jul 14, 2025 | 19,590.00 | 19,760.00 | 19,090.00 | 19,140.00 | 19,140.00 | 1.32% | 429,488 |
| Jul 11, 2025 | 18,990.00 | 18,990.00 | 18,780.00 | 18,890.00 | 18,890.00 | 0.21% | 80,730 |