Maniker.Co.,Ltd (KRX:027740)
South Korea
· Delayed Price · Currency is KRW 806.00
-18.00 (-2.18%)
Mar 9, 2026, 3:30 PM KST
Maniker.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 855.00 | 855.00 | 799.00 | 824.00 | 824.00 | 0.86% | 461,730 |
| Mar 5, 2026 | 782.00 | 837.00 | 782.00 | 817.00 | 817.00 | 6.38% | 435,246 |
| Mar 4, 2026 | 806.00 | 806.00 | 748.00 | 768.00 | 768.00 | -6.34% | 893,210 |
| Mar 3, 2026 | 844.00 | 844.00 | 820.00 | 820.00 | 820.00 | -2.96% | 605,811 |
| Feb 27, 2026 | 835.00 | 854.00 | 808.00 | 845.00 | 845.00 | 1.20% | 610,468 |
| Feb 26, 2026 | 877.00 | 877.00 | 833.00 | 835.00 | 835.00 | -4.79% | 952,628 |
| Feb 25, 2026 | 896.00 | 897.00 | 871.00 | 877.00 | 877.00 | -2.23% | 740,035 |
| Feb 24, 2026 | 900.00 | 920.00 | 876.00 | 897.00 | 897.00 | -0.22% | 758,698 |
| Feb 23, 2026 | 890.00 | 915.00 | 850.00 | 899.00 | 899.00 | 0.78% | 1,480,235 |
| Feb 20, 2026 | 913.00 | 934.00 | 883.00 | 892.00 | 892.00 | 1.59% | 2,722,028 |
| Feb 19, 2026 | 848.00 | 932.00 | 816.00 | 878.00 | 878.00 | 12.56% | 7,041,213 |
| Feb 13, 2026 | 791.00 | 798.00 | 773.00 | 780.00 | 780.00 | -2.26% | 471,146 |
| Feb 12, 2026 | 793.00 | 803.00 | 791.00 | 798.00 | 798.00 | 0.63% | 342,797 |
| Feb 11, 2026 | 788.00 | 794.00 | 780.00 | 793.00 | 793.00 | 0.76% | 211,277 |
| Feb 10, 2026 | 790.00 | 791.00 | 786.00 | 787.00 | 787.00 | -0.38% | 159,923 |
| Feb 9, 2026 | 793.00 | 798.00 | 780.00 | 790.00 | 790.00 | -0.38% | 222,549 |
| Feb 6, 2026 | 796.00 | 799.00 | 779.00 | 793.00 | 793.00 | -0.13% | 275,868 |
| Feb 5, 2026 | 790.00 | 796.00 | 781.00 | 794.00 | 794.00 | 0.51% | 284,017 |
| Feb 4, 2026 | 776.00 | 796.00 | 770.00 | 790.00 | 790.00 | 1.80% | 365,477 |
| Feb 3, 2026 | 764.00 | 777.00 | 764.00 | 776.00 | 776.00 | 0.78% | 174,996 |
| Feb 2, 2026 | 795.00 | 797.00 | 762.00 | 770.00 | 770.00 | 1.18% | 466,462 |
| Jan 30, 2026 | 761.00 | 765.00 | 751.00 | 761.00 | 761.00 | - | 197,121 |
| Jan 29, 2026 | 769.00 | 770.00 | 751.00 | 761.00 | 761.00 | -0.91% | 219,268 |
| Jan 28, 2026 | 797.00 | 797.00 | 764.00 | 768.00 | 768.00 | 0.13% | 182,969 |
| Jan 27, 2026 | 768.00 | 775.00 | 762.00 | 767.00 | 767.00 | 0.39% | 185,393 |
| Jan 26, 2026 | 756.00 | 764.00 | 756.00 | 764.00 | 764.00 | 1.19% | 196,842 |
| Jan 23, 2026 | 750.00 | 760.00 | 750.00 | 755.00 | 755.00 | 0.67% | 124,360 |
| Jan 22, 2026 | 754.00 | 760.00 | 745.00 | 750.00 | 750.00 | -0.66% | 215,435 |
| Jan 21, 2026 | 767.00 | 767.00 | 746.00 | 755.00 | 755.00 | -0.53% | 175,009 |
| Jan 20, 2026 | 761.00 | 765.00 | 754.00 | 759.00 | 759.00 | -0.26% | 141,599 |
| Jan 19, 2026 | 776.00 | 776.00 | 756.00 | 761.00 | 761.00 | - | 171,518 |
| Jan 16, 2026 | 769.00 | 772.00 | 755.00 | 761.00 | 761.00 | -1.04% | 144,081 |
| Jan 15, 2026 | 774.00 | 775.00 | 763.00 | 769.00 | 769.00 | -0.65% | 101,953 |
| Jan 14, 2026 | 773.00 | 778.00 | 771.00 | 774.00 | 774.00 | 0.13% | 121,258 |
| Jan 13, 2026 | 770.00 | 776.00 | 767.00 | 773.00 | 773.00 | 0.39% | 88,001 |
| Jan 12, 2026 | 769.00 | 774.00 | 764.00 | 770.00 | 770.00 | 0.13% | 104,358 |
| Jan 9, 2026 | 763.00 | 771.00 | 762.00 | 769.00 | 769.00 | 0.65% | 69,450 |
| Jan 8, 2026 | 773.00 | 776.00 | 759.00 | 764.00 | 764.00 | -1.16% | 126,411 |
| Jan 7, 2026 | 779.00 | 785.00 | 770.00 | 773.00 | 773.00 | -0.90% | 133,731 |
| Jan 6, 2026 | 780.00 | 783.00 | 776.00 | 780.00 | 780.00 | - | 127,241 |
| Jan 5, 2026 | 785.00 | 785.00 | 775.00 | 780.00 | 780.00 | -0.64% | 208,765 |
| Jan 2, 2026 | 784.00 | 792.00 | 780.00 | 785.00 | 785.00 | 0.13% | 88,598 |
| Dec 30, 2025 | 782.00 | 792.00 | 779.00 | 784.00 | 784.00 | 0.38% | 75,844 |
| Dec 29, 2025 | 785.00 | 794.00 | 781.00 | 781.00 | 781.00 | -0.51% | 103,643 |
| Dec 26, 2025 | 789.00 | 790.00 | 782.00 | 785.00 | 785.00 | - | 76,690 |
| Dec 24, 2025 | 783.00 | 796.00 | 780.00 | 785.00 | 785.00 | 0.26% | 89,079 |
| Dec 23, 2025 | 783.00 | 787.00 | 782.00 | 783.00 | 783.00 | - | 65,539 |
| Dec 22, 2025 | 789.00 | 791.00 | 783.00 | 783.00 | 783.00 | -0.51% | 71,131 |
| Dec 19, 2025 | 787.00 | 790.00 | 785.00 | 787.00 | 787.00 | 0.25% | 54,820 |
| Dec 18, 2025 | 795.00 | 795.00 | 783.00 | 785.00 | 785.00 | -1.26% | 73,012 |
| Dec 17, 2025 | 786.00 | 795.00 | 782.00 | 795.00 | 795.00 | 1.15% | 171,509 |
| Dec 16, 2025 | 790.00 | 791.00 | 783.00 | 786.00 | 786.00 | -0.25% | 51,758 |
| Dec 15, 2025 | 793.00 | 796.00 | 784.00 | 788.00 | 788.00 | -0.63% | 71,871 |
| Dec 12, 2025 | 802.00 | 802.00 | 786.00 | 793.00 | 793.00 | -0.38% | 134,715 |
| Dec 11, 2025 | 783.00 | 803.00 | 773.00 | 796.00 | 796.00 | 1.66% | 213,802 |
| Dec 10, 2025 | 786.00 | 790.00 | 782.00 | 783.00 | 783.00 | -0.38% | 61,342 |
| Dec 9, 2025 | 787.00 | 791.00 | 784.00 | 786.00 | 786.00 | 0.13% | 86,450 |
| Dec 8, 2025 | 792.00 | 793.00 | 782.00 | 785.00 | 785.00 | 0.26% | 78,424 |
| Dec 5, 2025 | 788.00 | 790.00 | 778.00 | 783.00 | 783.00 | 0.64% | 22,873 |
| Dec 4, 2025 | 787.00 | 792.00 | 772.00 | 778.00 | 778.00 | -1.14% | 188,127 |
| Dec 3, 2025 | 782.00 | 789.00 | 781.00 | 787.00 | 787.00 | 0.77% | 58,452 |
| Dec 2, 2025 | 776.00 | 785.00 | 772.00 | 781.00 | 781.00 | 0.64% | 44,004 |
| Dec 1, 2025 | 772.00 | 793.00 | 765.00 | 776.00 | 776.00 | 0.52% | 122,815 |
| Nov 28, 2025 | 773.00 | 783.00 | 772.00 | 772.00 | 772.00 | -0.13% | 40,206 |
| Nov 27, 2025 | 780.00 | 785.00 | 765.00 | 773.00 | 773.00 | -0.90% | 64,402 |
| Nov 26, 2025 | 785.00 | 785.00 | 768.00 | 780.00 | 780.00 | 1.17% | 108,726 |
| Nov 25, 2025 | 774.00 | 790.00 | 768.00 | 771.00 | 771.00 | -0.39% | 161,477 |
| Nov 24, 2025 | 771.00 | 780.00 | 771.00 | 774.00 | 774.00 | 0.39% | 60,361 |
| Nov 21, 2025 | 777.00 | 781.00 | 767.00 | 771.00 | 771.00 | -0.77% | 97,225 |
| Nov 20, 2025 | 780.00 | 791.00 | 767.00 | 777.00 | 777.00 | 0.13% | 38,642 |
| Nov 19, 2025 | 790.00 | 790.00 | 769.00 | 776.00 | 776.00 | - | 81,838 |
| Nov 18, 2025 | 795.00 | 800.00 | 769.00 | 776.00 | 776.00 | -1.65% | 165,755 |
| Nov 17, 2025 | 791.00 | 798.00 | 786.00 | 789.00 | 789.00 | -0.50% | 81,285 |
| Nov 14, 2025 | 795.00 | 801.00 | 780.00 | 793.00 | 793.00 | -0.75% | 159,134 |
| Nov 13, 2025 | 792.00 | 800.00 | 788.00 | 799.00 | 799.00 | 0.88% | 91,594 |
| Nov 12, 2025 | 799.00 | 802.00 | 782.00 | 792.00 | 792.00 | 1.02% | 97,310 |
| Nov 11, 2025 | 790.00 | 795.00 | 777.00 | 784.00 | 784.00 | -0.51% | 137,667 |
| Nov 10, 2025 | 790.00 | 794.00 | 782.00 | 788.00 | 788.00 | 0.77% | 144,740 |
| Nov 7, 2025 | 800.00 | 800.00 | 775.00 | 782.00 | 782.00 | -2.25% | 196,247 |
| Nov 6, 2025 | 800.00 | 802.00 | 740.00 | 800.00 | 800.00 | - | 312,032 |
| Nov 5, 2025 | 797.00 | 802.00 | 735.00 | 800.00 | 800.00 | 0.38% | 387,581 |
| Nov 4, 2025 | 798.00 | 807.00 | 788.00 | 797.00 | 797.00 | -0.13% | 103,217 |
| Nov 3, 2025 | 803.00 | 806.00 | 791.00 | 798.00 | 798.00 | -0.13% | 226,622 |
| Oct 31, 2025 | 870.00 | 870.00 | 797.00 | 799.00 | 799.00 | -0.13% | 1,272,139 |
| Oct 30, 2025 | 799.00 | 800.00 | 791.00 | 800.00 | 800.00 | 0.13% | 231,432 |
| Oct 29, 2025 | 806.00 | 808.00 | 796.00 | 799.00 | 799.00 | -0.25% | 169,426 |
| Oct 28, 2025 | 803.00 | 805.00 | 798.00 | 801.00 | 801.00 | -0.25% | 185,706 |
| Oct 27, 2025 | 803.00 | 808.00 | 795.00 | 803.00 | 803.00 | 0.12% | 189,376 |
| Oct 24, 2025 | 810.00 | 811.00 | 798.00 | 802.00 | 802.00 | -0.87% | 347,102 |
| Oct 23, 2025 | 810.00 | 812.00 | 806.00 | 809.00 | 809.00 | -0.25% | 75,879 |
| Oct 22, 2025 | 811.00 | 813.00 | 806.00 | 811.00 | 811.00 | 0.12% | 123,664 |
| Oct 21, 2025 | 811.00 | 815.00 | 808.00 | 810.00 | 810.00 | -0.12% | 110,216 |
| Oct 20, 2025 | 812.00 | 816.00 | 808.00 | 811.00 | 811.00 | -0.12% | 108,583 |
| Oct 17, 2025 | 815.00 | 819.00 | 808.00 | 812.00 | 812.00 | -0.37% | 173,137 |
| Oct 16, 2025 | 824.00 | 825.00 | 813.00 | 815.00 | 815.00 | -0.61% | 153,782 |
| Oct 15, 2025 | 814.00 | 828.00 | 811.00 | 820.00 | 820.00 | 0.74% | 85,464 |
| Oct 14, 2025 | 816.00 | 827.00 | 812.00 | 814.00 | 814.00 | -0.25% | 82,256 |
| Oct 13, 2025 | 817.00 | 817.00 | 809.00 | 816.00 | 816.00 | -0.12% | 128,639 |
| Oct 10, 2025 | 824.00 | 828.00 | 814.00 | 817.00 | 817.00 | -0.85% | 202,046 |
| Oct 2, 2025 | 827.00 | 834.00 | 821.00 | 824.00 | 824.00 | -0.12% | 110,474 |