Maniker.Co.,Ltd (KRX:027740)
South Korea
· Delayed Price · Currency is KRW 783.00
+5.00 (0.64%)
At close: Dec 5, 2025
Maniker.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 58,385 |
| Dec 2, 2025 | 776.00 | 785.00 | 772.00 | 781.00 | 781.00 | 0.64% | 43,996 |
| Dec 1, 2025 | 772.00 | 793.00 | 765.00 | 776.00 | 776.00 | 0.52% | 122,797 |
| 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% | 64,278 |
| Nov 26, 2025 | 785.00 | 785.00 | 768.00 | 780.00 | 780.00 | 1.17% | 108,679 |
| 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% | 60,161 |
| 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 |
| Oct 1, 2025 | 821.00 | 834.00 | 821.00 | 825.00 | 825.00 | - | 39,591 |
| Sep 30, 2025 | 835.00 | 835.00 | 822.00 | 825.00 | 825.00 | -0.24% | 54,166 |
| Sep 29, 2025 | 824.00 | 833.00 | 822.00 | 827.00 | 827.00 | 0.36% | 67,723 |
| Sep 26, 2025 | 832.00 | 834.00 | 821.00 | 824.00 | 824.00 | -0.96% | 149,552 |
| Sep 25, 2025 | 830.00 | 833.00 | 828.00 | 832.00 | 832.00 | - | 105,024 |
| Sep 24, 2025 | 836.00 | 842.00 | 830.00 | 832.00 | 832.00 | -1.19% | 97,326 |
| Sep 23, 2025 | 851.00 | 851.00 | 838.00 | 842.00 | 842.00 | -1.06% | 146,455 |
| Sep 22, 2025 | 852.00 | 853.00 | 845.00 | 851.00 | 851.00 | -0.35% | 66,752 |
| Sep 19, 2025 | 856.00 | 856.00 | 849.00 | 854.00 | 854.00 | -0.23% | 44,918 |
| Sep 18, 2025 | 856.00 | 860.00 | 848.00 | 856.00 | 856.00 | - | 70,875 |
| Sep 17, 2025 | 854.00 | 862.00 | 849.00 | 856.00 | 856.00 | 0.23% | 153,295 |
| Sep 16, 2025 | 860.00 | 861.00 | 854.00 | 854.00 | 854.00 | -0.70% | 155,441 |
| Sep 15, 2025 | 861.00 | 863.00 | 848.00 | 860.00 | 860.00 | 1.65% | 335,029 |
| Sep 12, 2025 | 850.00 | 850.00 | 837.00 | 846.00 | 846.00 | - | 189,744 |
| Sep 11, 2025 | 833.00 | 850.00 | 833.00 | 846.00 | 846.00 | 0.95% | 133,588 |
| Sep 10, 2025 | 833.00 | 841.00 | 830.00 | 838.00 | 838.00 | 0.72% | 140,231 |
| Sep 9, 2025 | 826.00 | 840.00 | 825.00 | 832.00 | 832.00 | 0.73% | 88,198 |
| Sep 8, 2025 | 835.00 | 838.00 | 826.00 | 826.00 | 826.00 | -1.08% | 66,717 |
| Sep 5, 2025 | 844.00 | 844.00 | 832.00 | 835.00 | 835.00 | - | 54,458 |
| Sep 4, 2025 | 829.00 | 838.00 | 827.00 | 835.00 | 835.00 | 0.72% | 105,763 |
| Sep 3, 2025 | 826.00 | 833.00 | 821.00 | 829.00 | 829.00 | 0.36% | 32,236 |
| Sep 2, 2025 | 823.00 | 827.00 | 818.00 | 826.00 | 826.00 | 0.36% | 73,947 |
| Sep 1, 2025 | 833.00 | 835.00 | 819.00 | 823.00 | 823.00 | -1.20% | 178,792 |
| Aug 29, 2025 | 835.00 | 839.00 | 831.00 | 833.00 | 833.00 | -0.36% | 60,348 |
| Aug 28, 2025 | 841.00 | 841.00 | 830.00 | 836.00 | 836.00 | -0.83% | 152,412 |
| Aug 27, 2025 | 852.00 | 852.00 | 835.00 | 843.00 | 843.00 | 0.84% | 144,882 |
| Aug 26, 2025 | 835.00 | 842.00 | 828.00 | 836.00 | 836.00 | 0.12% | 78,698 |
| Aug 25, 2025 | 840.00 | 840.00 | 821.00 | 835.00 | 835.00 | 0.48% | 82,025 |
| Aug 22, 2025 | 833.00 | 845.00 | 818.00 | 831.00 | 831.00 | -0.24% | 162,897 |
| Aug 21, 2025 | 828.00 | 836.00 | 827.00 | 833.00 | 833.00 | 0.60% | 92,516 |
| Aug 20, 2025 | 829.00 | 830.00 | 816.00 | 828.00 | 828.00 | -0.12% | 193,237 |
| Aug 19, 2025 | 841.00 | 841.00 | 826.00 | 829.00 | 829.00 | -0.36% | 76,905 |
| Aug 18, 2025 | 821.00 | 845.00 | 819.00 | 832.00 | 832.00 | -1.65% | 234,846 |
| Aug 14, 2025 | 848.00 | 851.00 | 839.00 | 846.00 | 846.00 | -0.12% | 94,781 |
| Aug 13, 2025 | 850.00 | 853.00 | 836.00 | 847.00 | 847.00 | - | 107,181 |
| Aug 12, 2025 | 850.00 | 856.00 | 840.00 | 847.00 | 847.00 | 0.24% | 131,723 |
| Aug 11, 2025 | 858.00 | 858.00 | 841.00 | 845.00 | 845.00 | -1.05% | 224,282 |
| Aug 8, 2025 | 856.00 | 864.00 | 851.00 | 854.00 | 854.00 | -0.81% | 98,309 |
| Aug 7, 2025 | 864.00 | 868.00 | 858.00 | 861.00 | 861.00 | -0.35% | 119,188 |
| Aug 6, 2025 | 850.00 | 869.00 | 849.00 | 864.00 | 864.00 | 1.65% | 129,413 |
| Aug 5, 2025 | 866.00 | 867.00 | 847.00 | 850.00 | 850.00 | -0.35% | 281,074 |
| Aug 4, 2025 | 857.00 | 873.00 | 840.00 | 853.00 | 853.00 | -0.47% | 124,193 |
| Aug 1, 2025 | 911.00 | 911.00 | 856.00 | 857.00 | 857.00 | -2.61% | 413,166 |
| Jul 31, 2025 | 887.00 | 891.00 | 875.00 | 880.00 | 880.00 | -0.79% | 237,317 |
| Jul 30, 2025 | 886.00 | 897.00 | 880.00 | 887.00 | 887.00 | 0.11% | 216,992 |
| Jul 29, 2025 | 894.00 | 904.00 | 874.00 | 886.00 | 886.00 | -0.78% | 180,883 |
| Jul 28, 2025 | 910.00 | 914.00 | 892.00 | 893.00 | 893.00 | -1.87% | 247,961 |
| Jul 25, 2025 | 916.00 | 920.00 | 907.00 | 910.00 | 910.00 | -0.66% | 167,309 |
| Jul 24, 2025 | 929.00 | 932.00 | 911.00 | 916.00 | 916.00 | -1.51% | 234,879 |
| Jul 23, 2025 | 930.00 | 944.00 | 921.00 | 930.00 | 930.00 | - | 115,337 |
| Jul 22, 2025 | 949.00 | 957.00 | 930.00 | 930.00 | 930.00 | -2.00% | 285,349 |
| Jul 21, 2025 | 949.00 | 957.00 | 933.00 | 949.00 | 949.00 | - | 256,214 |
| Jul 18, 2025 | 975.00 | 975.00 | 942.00 | 949.00 | 949.00 | -1.25% | 381,734 |
| Jul 17, 2025 | 953.00 | 963.00 | 937.00 | 961.00 | 961.00 | 0.84% | 312,887 |
| Jul 16, 2025 | 967.00 | 970.00 | 950.00 | 953.00 | 953.00 | -1.45% | 377,574 |
| Jul 15, 2025 | 973.00 | 973.00 | 960.00 | 967.00 | 967.00 | -0.51% | 273,718 |
| Jul 14, 2025 | 965.00 | 987.00 | 965.00 | 972.00 | 972.00 | 0.31% | 572,858 |
| Jul 11, 2025 | 981.00 | 981.00 | 965.00 | 969.00 | 969.00 | - | 442,636 |