Maniker.Co.,Ltd (KRX:027740)
South Korea
· Delayed Price · Currency is KRW 1,642.00
-6.00 (-0.36%)
At close: Apr 23, 2026
Maniker.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,650.00 | 1,656.00 | 1,622.00 | 1,642.00 | 1,642.00 | -0.36% | 195,806 |
| Apr 22, 2026 | 1,644.00 | 1,694.00 | 1,634.00 | 1,648.00 | 1,648.00 | 0.24% | 173,727 |
| Apr 21, 2026 | 1,640.00 | 1,656.00 | 1,630.00 | 1,644.00 | 1,644.00 | 0.24% | 143,925 |
| Apr 20, 2026 | 1,676.00 | 1,678.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.15% | 176,863 |
| Apr 17, 2026 | 1,674.00 | 1,682.00 | 1,660.00 | 1,676.00 | 1,676.00 | 0.12% | 80,866 |
| Apr 16, 2026 | 1,660.00 | 1,678.00 | 1,642.00 | 1,674.00 | 1,674.00 | 1.09% | 142,622 |
| Apr 15, 2026 | 1,640.00 | 1,658.00 | 1,630.00 | 1,656.00 | 1,656.00 | 0.98% | 110,220 |
| Apr 14, 2026 | 1,636.00 | 1,642.00 | 1,628.00 | 1,640.00 | 1,640.00 | 0.49% | 106,353 |
| Apr 13, 2026 | 1,608.00 | 1,634.00 | 1,602.00 | 1,632.00 | 1,632.00 | 1.24% | 101,486 |
| Apr 10, 2026 | 1,626.00 | 1,626.00 | 1,598.00 | 1,612.00 | 1,612.00 | -0.25% | 135,205 |
| Apr 9, 2026 | 1,620.00 | 1,634.00 | 1,602.00 | 1,616.00 | 1,616.00 | -0.25% | 58,788 |
| Apr 8, 2026 | 1,630.00 | 1,658.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.49% | 107,833 |
| Apr 7, 2026 | 1,636.00 | 1,656.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.97% | 62,866 |
| Apr 6, 2026 | 1,640.00 | 1,650.00 | 1,632.00 | 1,644.00 | 1,644.00 | - | 41,661 |
| Apr 3, 2026 | 1,608.00 | 1,654.00 | 1,604.00 | 1,644.00 | 1,644.00 | 2.49% | 96,142 |
| Apr 2, 2026 | 1,660.00 | 1,668.00 | 1,600.00 | 1,604.00 | 1,604.00 | -2.08% | 148,463 |
| Apr 1, 2026 | 1,684.00 | 1,684.00 | 1,620.00 | 1,638.00 | 1,638.00 | 0.49% | 105,777 |
| Mar 31, 2026 | 1,650.00 | 1,672.00 | 1,602.00 | 1,630.00 | 1,630.00 | -0.37% | 134,885 |
| Mar 30, 2026 | 1,698.00 | 1,698.00 | 1,616.00 | 1,636.00 | 1,636.00 | 0.99% | 266,183 |
| Mar 27, 2026 | 1,628.00 | 1,628.00 | 1,592.00 | 1,620.00 | 1,620.00 | 0.25% | 80,641 |
| Mar 26, 2026 | 1,622.00 | 1,638.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.37% | 110,209 |
| Mar 25, 2026 | 1,608.00 | 1,628.00 | 1,604.00 | 1,622.00 | 1,622.00 | 0.87% | 41,642 |
| Mar 24, 2026 | 1,600.00 | 1,614.00 | 1,590.00 | 1,608.00 | 1,608.00 | 1.13% | 45,605 |
| Mar 23, 2026 | 1,628.00 | 1,628.00 | 1,580.00 | 1,590.00 | 1,590.00 | -2.57% | 136,472 |
| Mar 20, 2026 | 1,618.00 | 1,652.00 | 1,602.00 | 1,632.00 | 1,632.00 | 0.87% | 138,196 |
| Mar 19, 2026 | 1,618.00 | 1,628.00 | 1,598.00 | 1,618.00 | 1,618.00 | - | 98,825 |
| Mar 18, 2026 | 1,648.00 | 1,666.00 | 1,614.00 | 1,618.00 | 1,618.00 | -1.82% | 134,338 |
| Mar 17, 2026 | 1,664.00 | 1,676.00 | 1,628.00 | 1,648.00 | 1,648.00 | -0.84% | 186,152 |
| Mar 16, 2026 | 1,680.00 | 1,692.00 | 1,656.00 | 1,662.00 | 1,662.00 | -0.84% | 131,890 |
| Mar 13, 2026 | 1,672.00 | 1,688.00 | 1,650.00 | 1,676.00 | 1,676.00 | 0.24% | 98,692 |
| Mar 12, 2026 | 1,642.00 | 1,690.00 | 1,636.00 | 1,672.00 | 1,672.00 | 1.83% | 161,960 |
| Mar 11, 2026 | 1,634.00 | 1,684.00 | 1,614.00 | 1,642.00 | 1,642.00 | 1.48% | 251,149 |
| Mar 10, 2026 | 1,602.00 | 1,640.00 | 1,600.00 | 1,618.00 | 1,618.00 | 0.37% | 238,301 |
| Mar 9, 2026 | 1,580.00 | 1,630.00 | 1,538.00 | 1,612.00 | 1,612.00 | -2.18% | 356,006 |
| Mar 6, 2026 | 1,710.00 | 1,710.00 | 1,598.00 | 1,648.00 | 1,648.00 | 0.86% | 230,865 |
| Mar 5, 2026 | 1,564.00 | 1,674.00 | 1,564.00 | 1,634.00 | 1,634.00 | 6.38% | 217,623 |
| Mar 4, 2026 | 1,612.00 | 1,612.00 | 1,496.00 | 1,536.00 | 1,536.00 | -6.34% | 446,605 |
| Mar 3, 2026 | 1,688.00 | 1,688.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.96% | 302,905 |
| Feb 27, 2026 | 1,670.00 | 1,708.00 | 1,616.00 | 1,690.00 | 1,690.00 | 1.20% | 305,234 |
| Feb 26, 2026 | 1,754.00 | 1,754.00 | 1,666.00 | 1,670.00 | 1,670.00 | -4.79% | 476,314 |
| Feb 25, 2026 | 1,792.00 | 1,794.00 | 1,742.00 | 1,754.00 | 1,754.00 | -2.23% | 370,017 |
| Feb 24, 2026 | 1,800.00 | 1,840.00 | 1,752.00 | 1,794.00 | 1,794.00 | -0.22% | 379,349 |
| Feb 23, 2026 | 1,780.00 | 1,830.00 | 1,700.00 | 1,798.00 | 1,798.00 | 0.78% | 740,117 |
| Feb 20, 2026 | 1,826.00 | 1,868.00 | 1,766.00 | 1,784.00 | 1,784.00 | 1.59% | 1,361,014 |
| Feb 19, 2026 | 1,696.00 | 1,864.00 | 1,632.00 | 1,756.00 | 1,756.00 | 12.56% | 3,520,606 |
| Feb 13, 2026 | 1,582.00 | 1,596.00 | 1,546.00 | 1,560.00 | 1,560.00 | -2.26% | 235,573 |
| Feb 12, 2026 | 1,586.00 | 1,606.00 | 1,582.00 | 1,596.00 | 1,596.00 | 0.63% | 171,398 |
| Feb 11, 2026 | 1,576.00 | 1,588.00 | 1,560.00 | 1,586.00 | 1,586.00 | 0.76% | 105,638 |
| Feb 10, 2026 | 1,580.00 | 1,582.00 | 1,572.00 | 1,574.00 | 1,574.00 | -0.38% | 79,961 |
| Feb 9, 2026 | 1,586.00 | 1,596.00 | 1,560.00 | 1,580.00 | 1,580.00 | -0.38% | 111,274 |
| Feb 6, 2026 | 1,592.00 | 1,598.00 | 1,558.00 | 1,586.00 | 1,586.00 | -0.13% | 137,934 |
| Feb 5, 2026 | 1,580.00 | 1,592.00 | 1,562.00 | 1,588.00 | 1,588.00 | 0.51% | 142,008 |
| Feb 4, 2026 | 1,552.00 | 1,592.00 | 1,540.00 | 1,580.00 | 1,580.00 | 1.80% | 182,738 |
| Feb 3, 2026 | 1,528.00 | 1,554.00 | 1,528.00 | 1,552.00 | 1,552.00 | 0.78% | 87,498 |
| Feb 2, 2026 | 1,590.00 | 1,594.00 | 1,524.00 | 1,540.00 | 1,540.00 | 1.18% | 233,231 |
| Jan 30, 2026 | 1,522.00 | 1,530.00 | 1,502.00 | 1,522.00 | 1,522.00 | - | 98,560 |
| Jan 29, 2026 | 1,538.00 | 1,540.00 | 1,502.00 | 1,522.00 | 1,522.00 | -0.91% | 109,634 |
| Jan 28, 2026 | 1,594.00 | 1,594.00 | 1,528.00 | 1,536.00 | 1,536.00 | 0.13% | 91,484 |
| Jan 27, 2026 | 1,536.00 | 1,550.00 | 1,524.00 | 1,534.00 | 1,534.00 | 0.39% | 92,696 |
| Jan 26, 2026 | 1,512.00 | 1,528.00 | 1,512.00 | 1,528.00 | 1,528.00 | 1.19% | 98,421 |
| Jan 23, 2026 | 1,500.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.67% | 62,180 |
| Jan 22, 2026 | 1,508.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.66% | 107,717 |
| Jan 21, 2026 | 1,534.00 | 1,534.00 | 1,492.00 | 1,510.00 | 1,510.00 | -0.53% | 87,504 |
| Jan 20, 2026 | 1,522.00 | 1,530.00 | 1,508.00 | 1,518.00 | 1,518.00 | -0.26% | 70,799 |
| Jan 19, 2026 | 1,552.00 | 1,552.00 | 1,512.00 | 1,522.00 | 1,522.00 | - | 85,759 |
| Jan 16, 2026 | 1,538.00 | 1,544.00 | 1,510.00 | 1,522.00 | 1,522.00 | -1.04% | 72,040 |
| Jan 15, 2026 | 1,548.00 | 1,550.00 | 1,526.00 | 1,538.00 | 1,538.00 | -0.65% | 50,976 |
| Jan 14, 2026 | 1,546.00 | 1,556.00 | 1,542.00 | 1,548.00 | 1,548.00 | 0.13% | 60,629 |
| Jan 13, 2026 | 1,540.00 | 1,552.00 | 1,534.00 | 1,546.00 | 1,546.00 | 0.39% | 44,000 |
| Jan 12, 2026 | 1,538.00 | 1,548.00 | 1,528.00 | 1,540.00 | 1,540.00 | 0.13% | 52,179 |
| Jan 9, 2026 | 1,526.00 | 1,542.00 | 1,524.00 | 1,538.00 | 1,538.00 | 0.65% | 34,725 |
| Jan 8, 2026 | 1,546.00 | 1,552.00 | 1,518.00 | 1,528.00 | 1,528.00 | -1.16% | 63,205 |
| Jan 7, 2026 | 1,558.00 | 1,570.00 | 1,540.00 | 1,546.00 | 1,546.00 | -0.90% | 66,865 |
| Jan 6, 2026 | 1,560.00 | 1,566.00 | 1,552.00 | 1,560.00 | 1,560.00 | - | 63,620 |
| Jan 5, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.64% | 104,382 |
| Jan 2, 2026 | 1,568.00 | 1,584.00 | 1,560.00 | 1,570.00 | 1,570.00 | 0.13% | 44,299 |
| Dec 30, 2025 | 1,564.00 | 1,584.00 | 1,558.00 | 1,568.00 | 1,568.00 | 0.38% | 37,922 |
| Dec 29, 2025 | 1,570.00 | 1,588.00 | 1,562.00 | 1,562.00 | 1,562.00 | -0.51% | 51,821 |
| Dec 26, 2025 | 1,578.00 | 1,580.00 | 1,564.00 | 1,570.00 | 1,570.00 | - | 38,345 |
| Dec 24, 2025 | 1,566.00 | 1,592.00 | 1,560.00 | 1,570.00 | 1,570.00 | 0.26% | 44,539 |
| Dec 23, 2025 | 1,566.00 | 1,574.00 | 1,564.00 | 1,566.00 | 1,566.00 | - | 32,769 |
| Dec 22, 2025 | 1,578.00 | 1,582.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.51% | 35,565 |
| Dec 19, 2025 | 1,574.00 | 1,580.00 | 1,570.00 | 1,574.00 | 1,574.00 | 0.25% | 27,410 |
| Dec 18, 2025 | 1,590.00 | 1,590.00 | 1,566.00 | 1,570.00 | 1,570.00 | -1.26% | 36,506 |
| Dec 17, 2025 | 1,572.00 | 1,590.00 | 1,564.00 | 1,590.00 | 1,590.00 | 1.15% | 85,754 |
| Dec 16, 2025 | 1,580.00 | 1,582.00 | 1,566.00 | 1,572.00 | 1,572.00 | -0.25% | 25,879 |
| Dec 15, 2025 | 1,586.00 | 1,592.00 | 1,568.00 | 1,576.00 | 1,576.00 | -0.63% | 35,935 |
| Dec 12, 2025 | 1,604.00 | 1,604.00 | 1,572.00 | 1,586.00 | 1,586.00 | -0.38% | 67,357 |
| Dec 11, 2025 | 1,566.00 | 1,606.00 | 1,546.00 | 1,592.00 | 1,592.00 | 1.66% | 106,901 |
| Dec 10, 2025 | 1,572.00 | 1,580.00 | 1,564.00 | 1,566.00 | 1,566.00 | -0.38% | 30,671 |
| Dec 9, 2025 | 1,574.00 | 1,582.00 | 1,568.00 | 1,572.00 | 1,572.00 | 0.13% | 43,225 |
| Dec 8, 2025 | 1,584.00 | 1,586.00 | 1,564.00 | 1,570.00 | 1,570.00 | 0.26% | 39,212 |
| Dec 5, 2025 | 1,576.00 | 1,580.00 | 1,556.00 | 1,566.00 | 1,566.00 | 0.64% | 11,436 |
| Dec 4, 2025 | 1,574.00 | 1,584.00 | 1,544.00 | 1,556.00 | 1,556.00 | -1.14% | 94,063 |
| Dec 3, 2025 | 1,564.00 | 1,578.00 | 1,562.00 | 1,574.00 | 1,574.00 | 0.77% | 29,226 |
| Dec 2, 2025 | 1,552.00 | 1,570.00 | 1,544.00 | 1,562.00 | 1,562.00 | 0.64% | 22,002 |
| Dec 1, 2025 | 1,544.00 | 1,586.00 | 1,530.00 | 1,552.00 | 1,552.00 | 0.52% | 61,407 |
| Nov 28, 2025 | 1,546.00 | 1,566.00 | 1,544.00 | 1,544.00 | 1,544.00 | -0.13% | 20,103 |
| Nov 27, 2025 | 1,560.00 | 1,570.00 | 1,530.00 | 1,546.00 | 1,546.00 | -0.90% | 32,201 |
| Nov 26, 2025 | 1,570.00 | 1,570.00 | 1,536.00 | 1,560.00 | 1,560.00 | 1.17% | 54,363 |