Manho Rope & Wire Co., Ltd. - 001080.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	28,100	29,200	29,200	29,450	28,100	1,971
September 05, 2025	28,600	28,150	28,150	28,600	28,000	859
September 04, 2025	27,500	28,250	28,250	28,600	27,450	558
September 03, 2025	28,050	27,500	27,500	28,050	27,500	481
September 02, 2025	27,850	28,050	28,050	28,150	27,400	818
September 01, 2025	27,750	27,850	27,850	28,000	27,100	903
August 29, 2025	27,500	27,750	27,750	27,850	25,800	3,198
August 28, 2025	27,900	27,500	27,500	27,900	27,150	1,561
August 27, 2025	27,100	27,500	27,500	28,000	26,600	2,390
August 26, 2025	26,050	26,950	26,950	26,950	26,050	854
August 25, 2025	25,200	26,300	26,300	26,550	25,000	2,183
August 22, 2025	25,950	25,200	25,200	26,000	24,450	887
August 21, 2025	24,250	25,250	25,250	25,900	24,250	1,208
August 20, 2025	24,550	24,500	24,500	25,000	24,500	87
August 19, 2025	24,400	24,450	24,450	24,800	24,200	216
August 18, 2025	24,900	24,400	24,400	25,000	24,400	352
August 14, 2025	24,000	24,400	24,400	24,750	24,000	204
August 13, 2025	24,250	23,600	23,600	24,250	23,600	171
August 12, 2025	24,000	23,800	23,800	24,350	23,800	129
August 11, 2025	24,900	24,000	24,000	24,900	24,000	329
August 08, 2025	25,000	24,400	24,400	25,350	24,400	163
August 07, 2025	24,400	24,400	24,400	25,100	24,350	182
August 06, 2025	24,100	24,700	24,700	24,900	24,100	239
August 05, 2025	24,550	24,100	24,100	24,800	24,050	1,277
August 04, 2025	23,850	24,950	24,950	24,950	23,050	1,080
August 01, 2025	24,000	23,800	23,800	24,100	23,750	1,594
July 31, 2025	24,450	24,000	24,000	24,700	24,000	1,648
July 30, 2025	24,050	24,250	24,250	24,450	23,950	833
July 29, 2025	24,600	24,300	24,300	24,600	24,300	121
July 28, 2025	24,850	24,250	24,250	24,850	24,200	1,552
July 25, 2025	24,350	24,450	24,450	25,000	24,250	1,607
July 24, 2025	25,250	24,350	24,350	25,300	24,050	2,555
July 23, 2025	25,200	25,300	25,300	25,300	25,050	1,266
July 22, 2025	25,400	25,200	25,200	25,400	25,050	1,006
July 21, 2025	25,250	25,350	25,350	25,650	25,200	197
July 18, 2025	25,400	25,300	25,300	25,450	25,050	900
July 17, 2025	25,500	25,400	25,400	25,750	25,000	533
July 16, 2025	25,600	25,500	25,500	25,800	25,100	1,392
July 15, 2025	26,300	25,850	25,850	26,300	25,650	881
July 14, 2025	25,950	26,000	26,000	26,350	25,850	524
July 11, 2025	26,200	26,200	26,200	26,450	26,000	1,160
July 10, 2025	26,700	26,300	26,300	26,700	25,900	2,024
July 09, 2025	26,150	26,350	26,350	26,400	25,850	1,914
July 08, 2025	25,350	25,850	25,850	25,900	25,350	154
July 07, 2025	25,850	25,100	25,100	25,850	25,100	327
July 04, 2025	26,200	25,750	25,750	26,200	25,400	636
July 03, 2025	26,050	26,200	26,200	26,200	25,850	877
July 02, 2025	25,350	25,800	25,800	25,800	25,350	99
July 01, 2025	25,950	25,700	25,700	26,150	25,300	229
June 30, 2025	25,950	25,950	25,950	26,150	25,500	697
June 27, 2025	26,050	25,950	25,950	26,250	25,700	556
June 26, 2025	25,650	25,950	25,950	26,750	25,550	572
June 25, 2025	25,500	25,850	25,850	25,900	25,100	713
June 24, 2025	25,800	25,800	25,800	26,250	25,750	1,172
June 23, 2025	27,350	25,750	25,750	27,400	25,600	10,972
June 20, 2025	28,300	27,400	27,400	28,300	27,400	4,249
June 19, 2025	28,150	28,300	28,300	28,350	28,150	98
June 18, 2025	28,850	28,150	28,150	29,650	28,100	3,676
June 17, 2025	27,600	28,850	28,850	29,000	27,600	9,082
June 16, 2025	27,750	27,600	27,600	28,000	27,550	561

Manho Rope & Wire Co., Ltd. (001080.KS) KSC