Manyo Factory Co., Ltd (KOSDAQ:439090)
South Korea
· Delayed Price · Currency is KRW 15,710
+230 (1.49%)
At close: Apr 28, 2026
Manyo Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,240.00 | 16,980.00 | 14,870.00 | 15,710.00 | 15,710.00 | 1.49% | 1,638,193 |
| Apr 27, 2026 | 15,720.00 | 15,770.00 | 15,350.00 | 15,480.00 | 15,480.00 | -5.55% | 363,811 |
| Apr 24, 2026 | 15,990.00 | 16,990.00 | 15,200.00 | 16,390.00 | 16,390.00 | 22.96% | 2,663,328 |
| Apr 23, 2026 | 13,240.00 | 13,390.00 | 13,150.00 | 13,330.00 | 13,330.00 | 1.52% | 52,335 |
| Apr 22, 2026 | 13,000.00 | 13,190.00 | 13,000.00 | 13,130.00 | 13,130.00 | 1.00% | 37,380 |
| Apr 21, 2026 | 13,190.00 | 13,240.00 | 12,940.00 | 13,000.00 | 13,000.00 | -1.22% | 47,916 |
| Apr 20, 2026 | 13,260.00 | 13,300.00 | 13,160.00 | 13,160.00 | 13,160.00 | -0.83% | 25,522 |
| Apr 17, 2026 | 13,420.00 | 13,420.00 | 13,240.00 | 13,270.00 | 13,270.00 | -0.52% | 30,803 |
| Apr 16, 2026 | 13,210.00 | 13,390.00 | 13,150.00 | 13,340.00 | 13,340.00 | 1.60% | 47,111 |
| Apr 15, 2026 | 12,910.00 | 13,210.00 | 12,900.00 | 13,130.00 | 13,130.00 | 1.94% | 42,947 |
| Apr 14, 2026 | 12,850.00 | 12,990.00 | 12,650.00 | 12,880.00 | 12,880.00 | 0.94% | 30,527 |
| Apr 13, 2026 | 12,730.00 | 12,870.00 | 12,510.00 | 12,760.00 | 12,760.00 | -0.08% | 25,282 |
| Apr 10, 2026 | 12,830.00 | 12,950.00 | 12,750.00 | 12,770.00 | 12,770.00 | -1.01% | 30,894 |
| Apr 9, 2026 | 12,530.00 | 12,940.00 | 12,470.00 | 12,900.00 | 12,900.00 | 3.45% | 91,378 |
| Apr 8, 2026 | 12,400.00 | 12,520.00 | 12,250.00 | 12,470.00 | 12,470.00 | 2.89% | 24,765 |
| Apr 7, 2026 | 12,150.00 | 12,400.00 | 12,110.00 | 12,120.00 | 12,120.00 | 0.17% | 33,915 |
| Apr 6, 2026 | 12,100.00 | 12,220.00 | 11,860.00 | 12,100.00 | 12,100.00 | -0.17% | 20,875 |
| Apr 3, 2026 | 12,150.00 | 12,290.00 | 12,020.00 | 12,120.00 | 12,120.00 | 0.75% | 25,409 |
| Apr 2, 2026 | 12,440.00 | 12,460.00 | 11,880.00 | 12,030.00 | 12,030.00 | -3.30% | 31,858 |
| Apr 1, 2026 | 12,210.00 | 12,460.00 | 12,140.00 | 12,440.00 | 12,440.00 | 3.07% | 34,530 |
| Mar 31, 2026 | 11,880.00 | 12,210.00 | 11,730.00 | 12,070.00 | 12,070.00 | 1.43% | 35,993 |
| Mar 30, 2026 | 12,080.00 | 12,080.00 | 11,880.00 | 11,900.00 | 11,900.00 | -4.11% | 28,068 |
| Mar 27, 2026 | 11,900.00 | 12,640.00 | 11,800.00 | 12,410.00 | 12,410.00 | 3.07% | 82,315 |
| Mar 26, 2026 | 12,060.00 | 12,660.00 | 12,040.00 | 12,040.00 | 12,040.00 | 2.29% | 87,629 |
| Mar 25, 2026 | 11,790.00 | 11,890.00 | 11,710.00 | 11,770.00 | 11,770.00 | -0.93% | 21,802 |
| Mar 24, 2026 | 11,940.00 | 11,940.00 | 11,590.00 | 11,880.00 | 11,880.00 | 1.89% | 21,886 |
| Mar 23, 2026 | 11,470.00 | 12,370.00 | 11,470.00 | 11,660.00 | 11,660.00 | -3.56% | 29,431 |
| Mar 20, 2026 | 12,220.00 | 12,220.00 | 11,840.00 | 12,090.00 | 12,090.00 | 2.20% | 24,917 |
| Mar 19, 2026 | 11,900.00 | 11,900.00 | 11,740.00 | 11,830.00 | 11,830.00 | -1.42% | 16,113 |
| Mar 18, 2026 | 12,170.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.80% | 29,475 |
| Mar 17, 2026 | 11,910.00 | 12,300.00 | 11,910.00 | 12,220.00 | 12,220.00 | 2.60% | 21,998 |
| Mar 16, 2026 | 11,950.00 | 12,010.00 | 11,770.00 | 11,910.00 | 11,910.00 | -1.08% | 19,036 |
| Mar 13, 2026 | 11,720.00 | 12,090.00 | 11,650.00 | 12,040.00 | 12,040.00 | 1.09% | 22,044 |
| Mar 12, 2026 | 11,800.00 | 12,150.00 | 11,780.00 | 11,910.00 | 11,910.00 | 0.85% | 11,407 |
| Mar 11, 2026 | 11,820.00 | 12,150.00 | 11,680.00 | 11,810.00 | 11,810.00 | 0.17% | 24,274 |
| Mar 10, 2026 | 11,450.00 | 11,900.00 | 11,100.00 | 11,790.00 | 11,790.00 | 5.65% | 31,402 |
| Mar 9, 2026 | 11,200.00 | 11,840.00 | 11,060.00 | 11,160.00 | 11,160.00 | -6.69% | 55,111 |
| Mar 6, 2026 | 11,680.00 | 12,070.00 | 11,660.00 | 11,960.00 | 11,960.00 | 0.17% | 44,410 |
| Mar 5, 2026 | 11,300.00 | 12,000.00 | 11,300.00 | 11,940.00 | 11,940.00 | 7.47% | 77,420 |
| Mar 4, 2026 | 11,750.00 | 12,190.00 | 11,070.00 | 11,110.00 | 11,110.00 | -11.90% | 116,520 |
| Mar 3, 2026 | 12,990.00 | 13,300.00 | 12,610.00 | 12,610.00 | 12,610.00 | -5.40% | 89,411 |
| Feb 27, 2026 | 13,600.00 | 13,630.00 | 13,310.00 | 13,330.00 | 13,330.00 | -2.42% | 59,823 |
| Feb 26, 2026 | 14,120.00 | 14,120.00 | 13,660.00 | 13,660.00 | 13,660.00 | -1.59% | 66,443 |
| Feb 25, 2026 | 14,010.00 | 14,040.00 | 13,870.00 | 13,880.00 | 13,880.00 | -0.57% | 49,127 |
| Feb 24, 2026 | 14,090.00 | 14,310.00 | 13,960.00 | 13,960.00 | 13,960.00 | -0.99% | 52,397 |
| Feb 23, 2026 | 14,330.00 | 14,390.00 | 14,100.00 | 14,100.00 | 14,100.00 | -0.49% | 40,342 |
| Feb 20, 2026 | 14,350.00 | 14,490.00 | 14,170.00 | 14,170.00 | 14,170.00 | -1.60% | 38,396 |
| Feb 19, 2026 | 14,330.00 | 14,450.00 | 14,060.00 | 14,400.00 | 14,400.00 | 0.49% | 33,528 |
| Feb 13, 2026 | 14,530.00 | 14,530.00 | 14,300.00 | 14,330.00 | 14,330.00 | -1.58% | 31,399 |
| Feb 12, 2026 | 14,700.00 | 14,720.00 | 14,480.00 | 14,560.00 | 14,560.00 | 0.41% | 37,470 |
| Feb 11, 2026 | 14,650.00 | 14,710.00 | 14,400.00 | 14,500.00 | 14,500.00 | -0.68% | 36,870 |
| Feb 10, 2026 | 14,790.00 | 14,790.00 | 14,550.00 | 14,600.00 | 14,600.00 | - | 48,700 |
| Feb 9, 2026 | 14,370.00 | 14,810.00 | 14,370.00 | 14,600.00 | 14,600.00 | 3.55% | 71,922 |
| Feb 6, 2026 | 14,350.00 | 14,410.00 | 13,820.00 | 14,100.00 | 14,100.00 | -2.29% | 46,361 |
| Feb 5, 2026 | 14,510.00 | 14,830.00 | 14,390.00 | 14,430.00 | 14,430.00 | -0.14% | 74,356 |
| Feb 4, 2026 | 14,230.00 | 14,630.00 | 14,120.00 | 14,450.00 | 14,450.00 | 0.49% | 54,227 |
| Feb 3, 2026 | 14,090.00 | 14,380.00 | 13,910.00 | 14,380.00 | 14,380.00 | 3.38% | 44,997 |
| Feb 2, 2026 | 14,190.00 | 14,390.00 | 13,860.00 | 13,910.00 | 13,910.00 | -3.34% | 54,038 |
| Jan 30, 2026 | 14,620.00 | 14,670.00 | 14,230.00 | 14,390.00 | 14,390.00 | -1.84% | 63,966 |
| Jan 29, 2026 | 14,510.00 | 14,720.00 | 14,280.00 | 14,660.00 | 14,660.00 | 0.21% | 80,276 |
| Jan 28, 2026 | 14,690.00 | 14,750.00 | 14,510.00 | 14,630.00 | 14,630.00 | 0.62% | 85,579 |
| Jan 27, 2026 | 14,630.00 | 14,850.00 | 14,470.00 | 14,540.00 | 14,540.00 | -0.95% | 62,043 |
| Jan 26, 2026 | 14,430.00 | 14,750.00 | 14,350.00 | 14,680.00 | 14,680.00 | 2.87% | 80,040 |
| Jan 23, 2026 | 14,130.00 | 14,280.00 | 13,980.00 | 14,270.00 | 14,270.00 | 1.28% | 60,703 |
| Jan 22, 2026 | 13,810.00 | 14,310.00 | 13,780.00 | 14,090.00 | 14,090.00 | 2.55% | 89,297 |
| Jan 21, 2026 | 14,080.00 | 14,080.00 | 13,610.00 | 13,740.00 | 13,740.00 | -2.90% | 70,359 |
| Jan 20, 2026 | 13,800.00 | 14,300.00 | 13,780.00 | 14,150.00 | 14,150.00 | 2.54% | 80,744 |
| Jan 19, 2026 | 14,040.00 | 14,060.00 | 13,750.00 | 13,800.00 | 13,800.00 | -1.29% | 52,284 |
| Jan 16, 2026 | 14,190.00 | 14,330.00 | 13,980.00 | 13,980.00 | 13,980.00 | -1.83% | 51,479 |
| Jan 15, 2026 | 14,420.00 | 14,460.00 | 14,010.00 | 14,240.00 | 14,240.00 | -1.11% | 59,959 |
| Jan 14, 2026 | 14,420.00 | 14,670.00 | 14,380.00 | 14,400.00 | 14,400.00 | -0.48% | 36,608 |
| Jan 13, 2026 | 14,350.00 | 14,590.00 | 14,350.00 | 14,470.00 | 14,470.00 | 0.28% | 40,523 |
| Jan 12, 2026 | 14,530.00 | 14,560.00 | 14,350.00 | 14,430.00 | 14,430.00 | -0.96% | 41,825 |
| Jan 9, 2026 | 15,130.00 | 15,130.00 | 14,500.00 | 14,570.00 | 14,570.00 | -3.70% | 108,431 |
| Jan 8, 2026 | 14,730.00 | 15,200.00 | 13,900.00 | 15,130.00 | 15,130.00 | 2.72% | 191,173 |
| Jan 7, 2026 | 14,730.00 | 15,880.00 | 14,020.00 | 14,730.00 | 14,730.00 | 0.14% | 338,980 |
| Jan 6, 2026 | 15,320.00 | 15,320.00 | 14,600.00 | 14,710.00 | 14,710.00 | -3.73% | 110,349 |
| Jan 5, 2026 | 15,730.00 | 15,730.00 | 15,150.00 | 15,280.00 | 15,280.00 | -2.98% | 256,976 |
| Jan 2, 2026 | 14,250.00 | 15,750.00 | 14,200.00 | 15,750.00 | 15,750.00 | 15.05% | 378,542 |
| Dec 30, 2025 | 13,530.00 | 13,900.00 | 13,530.00 | 13,690.00 | 13,690.00 | 0.22% | 18,697 |
| Dec 29, 2025 | 13,350.00 | 13,750.00 | 13,260.00 | 13,660.00 | 13,660.00 | 1.56% | 42,423 |
| Dec 26, 2025 | 13,950.00 | 13,950.00 | 13,450.00 | 13,450.00 | 13,450.00 | -2.25% | 34,705 |
| Dec 24, 2025 | 14,010.00 | 14,060.00 | 13,760.00 | 13,760.00 | 13,760.00 | -1.15% | 24,471 |
| Dec 23, 2025 | 14,000.00 | 14,150.00 | 13,920.00 | 13,920.00 | 13,920.00 | -0.57% | 30,094 |
| Dec 22, 2025 | 13,900.00 | 14,140.00 | 13,810.00 | 14,000.00 | 14,000.00 | 2.04% | 42,175 |
| Dec 19, 2025 | 13,860.00 | 13,950.00 | 13,680.00 | 13,720.00 | 13,720.00 | -0.87% | 33,766 |
| Dec 18, 2025 | 13,850.00 | 14,020.00 | 13,700.00 | 13,840.00 | 13,840.00 | -1.28% | 39,204 |
| Dec 17, 2025 | 14,180.00 | 14,230.00 | 14,010.00 | 14,020.00 | 14,020.00 | -0.21% | 28,685 |
| Dec 16, 2025 | 14,250.00 | 14,250.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.99% | 28,200 |
| Dec 15, 2025 | 14,140.00 | 14,320.00 | 14,050.00 | 14,190.00 | 14,190.00 | 0.07% | 30,139 |
| Dec 12, 2025 | 14,170.00 | 14,200.00 | 14,110.00 | 14,180.00 | 14,180.00 | 0.07% | 22,504 |
| Dec 11, 2025 | 14,230.00 | 14,230.00 | 14,100.00 | 14,170.00 | 14,170.00 | -0.07% | 22,473 |
| Dec 10, 2025 | 14,310.00 | 14,310.00 | 14,110.00 | 14,180.00 | 14,180.00 | -0.63% | 30,085 |
| Dec 9, 2025 | 14,300.00 | 14,300.00 | 14,160.00 | 14,270.00 | 14,270.00 | -0.21% | 24,899 |
| Dec 8, 2025 | 14,250.00 | 14,450.00 | 14,170.00 | 14,300.00 | 14,300.00 | -0.28% | 26,010 |
| 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 |