Manho Rope & Wire Ltd. (KRX:001080)
South Korea
· Delayed Price · Currency is KRW 43,600
+2,750 (6.73%)
At close: Dec 5, 2025
Manho Rope & Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42,100.00 | 44,800.00 | 41,100.00 | 43,600.00 | 43,600.00 | 6.73% | 16,854 |
| Dec 4, 2025 | 37,800.00 | 43,500.00 | 37,800.00 | 40,850.00 | 40,850.00 | 8.07% | 14,276 |
| Dec 3, 2025 | 37,400.00 | 38,100.00 | 37,100.00 | 37,800.00 | 37,800.00 | 2.86% | 857 |
| Dec 2, 2025 | 37,500.00 | 39,300.00 | 36,700.00 | 36,750.00 | 36,750.00 | -1.74% | 5,442 |
| Dec 1, 2025 | 38,550.00 | 39,000.00 | 36,850.00 | 37,400.00 | 37,400.00 | -3.73% | 8,350 |
| Nov 28, 2025 | 37,300.00 | 39,350.00 | 36,150.00 | 38,850.00 | 38,850.00 | 6.58% | 4,919 |
| Nov 27, 2025 | 38,100.00 | 39,550.00 | 35,950.00 | 36,450.00 | 36,450.00 | -4.08% | 43,821 |
| Nov 26, 2025 | 37,950.00 | 43,000.00 | 36,400.00 | 38,000.00 | 38,000.00 | 0.66% | 64,496 |
| Nov 25, 2025 | 35,650.00 | 44,450.00 | 35,650.00 | 37,750.00 | 37,750.00 | 5.89% | 94,683 |
| Nov 24, 2025 | 45,100.00 | 45,100.00 | 35,650.00 | 35,650.00 | 35,650.00 | -20.60% | 85,805 |
| Nov 21, 2025 | 46,450.00 | 46,450.00 | 43,300.00 | 44,900.00 | 44,900.00 | -3.13% | 48,401 |
| Nov 20, 2025 | 47,900.00 | 47,900.00 | 45,300.00 | 46,350.00 | 46,350.00 | -1.07% | 56,009 |
| Nov 19, 2025 | 49,450.00 | 49,500.00 | 46,550.00 | 46,850.00 | 46,850.00 | 0.32% | 47,077 |
| Nov 18, 2025 | 47,250.00 | 47,800.00 | 45,850.00 | 46,700.00 | 46,700.00 | -0.74% | 44,689 |
| Nov 17, 2025 | 48,000.00 | 48,050.00 | 46,750.00 | 47,050.00 | 47,050.00 | -1.77% | 47,163 |
| Nov 14, 2025 | 48,950.00 | 48,950.00 | 46,400.00 | 47,900.00 | 47,900.00 | 0.31% | 45,007 |
| Nov 13, 2025 | 49,350.00 | 49,350.00 | 46,800.00 | 47,750.00 | 47,750.00 | 0.74% | 48,880 |
| Nov 12, 2025 | 49,000.00 | 49,000.00 | 45,800.00 | 47,400.00 | 47,400.00 | -1.96% | 31,104 |
| Nov 11, 2025 | 48,500.00 | 49,900.00 | 48,150.00 | 48,350.00 | 48,350.00 | 0.73% | 29,509 |
| Nov 10, 2025 | 48,500.00 | 48,700.00 | 47,500.00 | 48,000.00 | 48,000.00 | -1.03% | 1,435 |
| Nov 7, 2025 | 48,650.00 | 48,750.00 | 47,700.00 | 48,500.00 | 48,500.00 | -0.61% | 1,546 |
| Nov 6, 2025 | 47,500.00 | 48,800.00 | 47,250.00 | 48,800.00 | 48,800.00 | 0.72% | 1,387 |
| Nov 5, 2025 | 48,700.00 | 48,700.00 | 46,800.00 | 48,450.00 | 48,450.00 | -0.62% | 4,033 |
| Nov 4, 2025 | 48,300.00 | 49,500.00 | 47,500.00 | 48,750.00 | 48,750.00 | -2.11% | 3,076 |
| Nov 3, 2025 | 47,700.00 | 49,900.00 | 47,700.00 | 49,800.00 | 49,800.00 | 5.96% | 15,353 |
| Oct 31, 2025 | 49,000.00 | 49,100.00 | 46,050.00 | 47,000.00 | 47,000.00 | -4.08% | 9,586 |
| Oct 30, 2025 | 48,450.00 | 49,300.00 | 47,100.00 | 49,000.00 | 49,000.00 | -1.01% | 4,666 |
| Oct 29, 2025 | 49,500.00 | 50,600.00 | 49,000.00 | 49,500.00 | 49,500.00 | 1.33% | 82,425 |
| Oct 28, 2025 | 50,000.00 | 50,000.00 | 48,000.00 | 48,850.00 | 48,850.00 | -2.30% | 4,193 |
| Oct 27, 2025 | 51,400.00 | 51,400.00 | 49,350.00 | 50,000.00 | 50,000.00 | -1.77% | 25,181 |
| Oct 24, 2025 | 50,200.00 | 54,800.00 | 50,000.00 | 50,900.00 | 50,900.00 | 0.59% | 32,139 |
| Oct 23, 2025 | 49,800.00 | 51,000.00 | 49,800.00 | 50,600.00 | 50,600.00 | -1.17% | 5,643 |
| Oct 22, 2025 | 49,300.00 | 51,200.00 | 48,750.00 | 51,200.00 | 51,200.00 | 1.79% | 26,167 |
| Oct 21, 2025 | 50,300.00 | 51,000.00 | 49,350.00 | 50,300.00 | 50,300.00 | -1.18% | 40,246 |
| Oct 20, 2025 | 50,600.00 | 51,600.00 | 49,200.00 | 50,900.00 | 50,900.00 | -0.39% | 11,003 |
| Oct 17, 2025 | 51,300.00 | 51,500.00 | 48,750.00 | 51,100.00 | 51,100.00 | -0.39% | 26,799 |
| Oct 16, 2025 | 50,900.00 | 51,800.00 | 49,850.00 | 51,300.00 | 51,300.00 | 0.79% | 38,910 |
| Oct 15, 2025 | 50,400.00 | 51,200.00 | 50,100.00 | 50,900.00 | 50,900.00 | -0.78% | 6,307 |
| Oct 14, 2025 | 48,650.00 | 51,300.00 | 47,700.00 | 51,300.00 | 51,300.00 | 4.27% | 49,657 |
| Oct 13, 2025 | 49,500.00 | 52,000.00 | 48,150.00 | 49,200.00 | 49,200.00 | 2.18% | 60,446 |
| Oct 10, 2025 | 49,800.00 | 49,800.00 | 45,750.00 | 48,150.00 | 48,150.00 | -5.22% | 17,975 |
| Oct 2, 2025 | 50,800.00 | 52,000.00 | 47,350.00 | 50,800.00 | 50,800.00 | 9.13% | 62,901 |
| Oct 1, 2025 | 46,100.00 | 47,000.00 | 45,250.00 | 46,550.00 | 46,550.00 | -2.82% | 16,177 |
| Sep 30, 2025 | 43,650.00 | 48,150.00 | 43,000.00 | 47,900.00 | 47,900.00 | 11.27% | 42,329 |
| Sep 29, 2025 | 42,550.00 | 44,000.00 | 42,550.00 | 43,050.00 | 43,050.00 | 4.49% | 20,546 |
| Sep 26, 2025 | 46,350.00 | 50,900.00 | 41,000.00 | 41,200.00 | 41,200.00 | 5.10% | 429,701 |
| Sep 25, 2025 | 34,200.00 | 44,000.00 | 34,200.00 | 39,200.00 | 39,200.00 | 14.96% | 67,825 |
| Sep 24, 2025 | 35,500.00 | 36,050.00 | 33,900.00 | 34,100.00 | 34,100.00 | -3.94% | 6,966 |
| Sep 23, 2025 | 37,650.00 | 37,650.00 | 35,400.00 | 35,500.00 | 35,500.00 | -6.21% | 9,368 |
| Sep 22, 2025 | 39,600.00 | 40,100.00 | 37,200.00 | 37,850.00 | 37,850.00 | -4.30% | 5,087 |
| Sep 19, 2025 | 41,000.00 | 41,000.00 | 39,000.00 | 39,550.00 | 39,550.00 | -3.54% | 2,678 |
| Sep 18, 2025 | 38,800.00 | 41,450.00 | 38,150.00 | 41,000.00 | 41,000.00 | 4.73% | 5,666 |
| Sep 17, 2025 | 35,700.00 | 39,150.00 | 35,300.00 | 39,150.00 | 39,150.00 | 9.66% | 4,018 |
| Sep 16, 2025 | 39,550.00 | 40,350.00 | 35,700.00 | 35,700.00 | 35,700.00 | -9.73% | 6,893 |
| Sep 15, 2025 | 38,450.00 | 45,425.00 | 37,050.00 | 39,550.00 | 39,550.00 | 6.89% | 45,278 |
| Sep 12, 2025 | 30,850.00 | 38,500.00 | 30,450.00 | 37,000.00 | 37,000.00 | 19.94% | 22,489 |
| Sep 11, 2025 | 29,600.00 | 31,250.00 | 29,450.00 | 30,850.00 | 30,850.00 | 5.29% | 6,674 |
| Sep 10, 2025 | 29,200.00 | 29,600.00 | 29,150.00 | 29,300.00 | 29,300.00 | 0.51% | 951 |
| Sep 9, 2025 | 29,150.00 | 29,650.00 | 29,150.00 | 29,150.00 | 29,150.00 | -0.17% | 912 |
| Sep 8, 2025 | 28,100.00 | 29,450.00 | 28,100.00 | 29,200.00 | 29,200.00 | 3.73% | 1,962 |
| Sep 5, 2025 | 28,600.00 | 28,600.00 | 28,000.00 | 28,150.00 | 28,150.00 | -0.35% | 852 |
| Sep 4, 2025 | 27,500.00 | 28,600.00 | 27,450.00 | 28,250.00 | 28,250.00 | 2.73% | 558 |
| Sep 3, 2025 | 28,050.00 | 28,050.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.96% | 395 |
| Sep 2, 2025 | 27,850.00 | 28,150.00 | 27,400.00 | 28,050.00 | 28,050.00 | 0.72% | 818 |
| Sep 1, 2025 | 27,750.00 | 28,000.00 | 27,100.00 | 27,850.00 | 27,850.00 | 0.36% | 899 |
| Aug 29, 2025 | 27,500.00 | 27,850.00 | 25,800.00 | 27,750.00 | 27,750.00 | 0.91% | 3,183 |
| Aug 28, 2025 | 27,900.00 | 27,900.00 | 27,150.00 | 27,500.00 | 27,500.00 | - | 1,561 |
| Aug 27, 2025 | 27,100.00 | 28,000.00 | 26,600.00 | 27,500.00 | 27,500.00 | 2.04% | 2,382 |
| Aug 26, 2025 | 26,050.00 | 26,950.00 | 26,050.00 | 26,950.00 | 26,950.00 | 2.47% | 762 |
| Aug 25, 2025 | 25,200.00 | 26,550.00 | 25,000.00 | 26,300.00 | 26,300.00 | 4.37% | 2,183 |
| Aug 22, 2025 | 25,950.00 | 26,000.00 | 24,450.00 | 25,200.00 | 25,200.00 | -0.20% | 845 |
| Aug 21, 2025 | 24,250.00 | 25,900.00 | 24,250.00 | 25,250.00 | 25,250.00 | 3.06% | 1,154 |
| Aug 20, 2025 | 24,550.00 | 25,000.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.20% | 77 |
| Aug 19, 2025 | 24,400.00 | 24,800.00 | 24,200.00 | 24,450.00 | 24,450.00 | 0.20% | 216 |
| Aug 18, 2025 | 24,900.00 | 25,000.00 | 24,400.00 | 24,400.00 | 24,400.00 | - | 338 |
| Aug 14, 2025 | 24,000.00 | 24,750.00 | 24,000.00 | 24,400.00 | 24,400.00 | 3.39% | 204 |
| Aug 13, 2025 | 24,250.00 | 24,250.00 | 23,600.00 | 23,600.00 | 23,600.00 | -0.84% | 149 |
| Aug 12, 2025 | 24,000.00 | 24,350.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.83% | 129 |
| Aug 11, 2025 | 24,900.00 | 24,900.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.64% | 175 |
| Aug 8, 2025 | 25,000.00 | 25,350.00 | 24,400.00 | 24,400.00 | 24,400.00 | - | 163 |
| Aug 7, 2025 | 24,400.00 | 25,100.00 | 24,350.00 | 24,400.00 | 24,400.00 | -1.21% | 171 |
| Aug 6, 2025 | 24,100.00 | 24,900.00 | 24,100.00 | 24,700.00 | 24,700.00 | 2.49% | 239 |
| Aug 5, 2025 | 24,550.00 | 24,800.00 | 24,050.00 | 24,100.00 | 24,100.00 | -3.41% | 1,277 |
| Aug 4, 2025 | 23,850.00 | 24,950.00 | 23,050.00 | 24,950.00 | 24,950.00 | 4.83% | 949 |
| Aug 1, 2025 | 24,000.00 | 24,100.00 | 23,750.00 | 23,800.00 | 23,800.00 | -0.83% | 1,594 |
| Jul 31, 2025 | 24,450.00 | 24,700.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.03% | 1,648 |
| Jul 30, 2025 | 24,050.00 | 24,450.00 | 23,950.00 | 24,250.00 | 24,250.00 | -0.21% | 802 |
| Jul 29, 2025 | 24,600.00 | 24,600.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.21% | 91 |
| Jul 28, 2025 | 24,850.00 | 24,850.00 | 24,200.00 | 24,250.00 | 24,250.00 | -0.82% | 1,549 |
| Jul 25, 2025 | 24,350.00 | 25,000.00 | 24,250.00 | 24,450.00 | 24,450.00 | 0.41% | 1,622 |
| Jul 24, 2025 | 25,250.00 | 25,300.00 | 24,050.00 | 24,350.00 | 24,350.00 | -3.75% | 2,555 |
| Jul 23, 2025 | 25,200.00 | 25,300.00 | 25,050.00 | 25,300.00 | 25,300.00 | 0.40% | 1,266 |
| Jul 22, 2025 | 25,400.00 | 25,400.00 | 25,050.00 | 25,200.00 | 25,200.00 | -0.59% | 1,006 |
| Jul 21, 2025 | 25,250.00 | 25,650.00 | 25,200.00 | 25,350.00 | 25,350.00 | 0.20% | 191 |
| Jul 18, 2025 | 25,400.00 | 25,450.00 | 25,050.00 | 25,300.00 | 25,300.00 | -0.39% | 850 |
| Jul 17, 2025 | 25,500.00 | 25,750.00 | 25,000.00 | 25,400.00 | 25,400.00 | -0.39% | 533 |
| Jul 16, 2025 | 25,600.00 | 25,800.00 | 25,100.00 | 25,500.00 | 25,500.00 | -1.35% | 1,392 |
| Jul 15, 2025 | 26,300.00 | 26,300.00 | 25,650.00 | 25,850.00 | 25,850.00 | -0.58% | 881 |
| Jul 14, 2025 | 25,950.00 | 26,350.00 | 25,850.00 | 26,000.00 | 26,000.00 | -0.76% | 459 |
| Jul 11, 2025 | 26,200.00 | 26,450.00 | 26,000.00 | 26,200.00 | 26,200.00 | -0.38% | 816 |