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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37,800	40,850	40,850	43,500	37,800	14,338
December 03, 2025	37,400	37,800	37,800	38,100	37,100	864
December 02, 2025	37,500	36,750	36,750	39,300	36,700	5,442
December 01, 2025	38,550	37,400	37,400	39,000	36,850	8,350
November 28, 2025	37,300	38,850	38,850	39,350	36,150	5,001
November 27, 2025	38,100	36,450	36,450	39,550	35,950	33,521
November 26, 2025	37,950	38,000	38,000	43,000	36,400	64,714
November 25, 2025	35,650	37,750	37,750	44,450	35,650	95,226
November 24, 2025	45,100	35,650	35,650	45,100	35,650	85,805
November 21, 2025	46,450	44,900	44,900	46,450	43,300	48,512
November 20, 2025	47,900	46,350	46,350	47,900	45,300	56,400
November 19, 2025	49,450	46,850	46,850	49,500	46,550	47,096
November 18, 2025	47,250	46,700	46,700	47,800	45,850	48,091
November 17, 2025	48,000	47,050	47,050	48,050	46,750	47,163
November 14, 2025	48,950	47,900	47,900	48,950	46,400	45,007
November 13, 2025	49,350	47,750	47,750	49,350	46,800	49,038
November 12, 2025	49,000	47,400	47,400	49,000	45,800	31,104
November 11, 2025	48,500	48,350	48,350	49,900	48,150	29,509
November 10, 2025	48,500	48,000	48,000	48,700	47,500	1,435
November 07, 2025	48,650	48,500	48,500	48,750	47,700	1,806
November 06, 2025	47,500	48,800	48,800	48,800	47,250	1,387
November 05, 2025	48,700	48,450	48,450	48,700	46,800	4,033
November 04, 2025	48,300	48,750	48,750	49,500	47,500	3,076
November 03, 2025	47,700	49,800	49,800	49,900	47,700	15,353
October 31, 2025	49,000	47,000	47,000	49,100	46,050	9,976
October 30, 2025	48,450	49,000	49,000	49,300	47,100	4,772
October 29, 2025	49,500	49,500	49,500	50,600	49,000	82,425
October 28, 2025	50,000	48,850	48,850	50,000	48,000	4,855
October 27, 2025	51,400	50,000	50,000	51,400	49,350	25,282
October 24, 2025	50,200	50,900	50,900	54,800	50,000	34,619
October 23, 2025	49,800	50,600	50,600	51,000	49,800	5,643
October 22, 2025	49,300	51,200	51,200	51,200	48,750	26,167
October 21, 2025	50,300	50,300	50,300	51,000	49,350	40,246
October 20, 2025	50,600	50,900	50,900	51,600	49,200	10,894
October 17, 2025	51,300	51,100	51,100	51,500	48,750	26,799
October 16, 2025	50,900	51,300	51,300	51,800	49,850	38,910
October 15, 2025	50,400	50,900	50,900	51,200	50,100	5,758
October 14, 2025	48,650	51,300	51,300	51,300	47,700	49,657
October 13, 2025	49,500	49,200	49,200	52,000	48,150	60,446
October 10, 2025	49,800	48,150	48,150	49,800	45,750	17,882
October 02, 2025	50,800	50,800	50,800	52,000	47,350	62,128
October 01, 2025	46,100	46,550	46,550	47,000	45,250	16,177
September 30, 2025	43,650	47,900	47,900	48,150	43,000	42,329
September 29, 2025	42,550	43,050	43,050	44,000	42,550	20,546
September 26, 2025	46,350	41,200	41,200	50,900	41,000	429,701
September 25, 2025	34,200	39,200	39,200	44,000	34,200	67,825
September 24, 2025	35,500	34,100	34,100	36,050	33,900	7,049
September 23, 2025	37,650	35,500	35,500	37,650	35,400	9,869
September 22, 2025	39,600	37,850	37,850	40,100	37,200	5,087
September 19, 2025	41,000	39,550	39,550	41,000	39,000	2,784
September 18, 2025	38,800	39,950	39,950	41,450	38,150	5,687
September 17, 2025	35,700	39,150	39,150	39,150	35,300	4,018
September 16, 2025	39,550	35,700	35,700	40,350	35,700	7,985
September 15, 2025	38,450	39,550	39,550	45,425	37,050	45,692
September 12, 2025	30,850	37,000	37,000	38,500	30,450	22,646
September 11, 2025	29,600	30,850	30,850	31,250	29,450	6,674
September 10, 2025	29,200	29,300	29,300	29,600	29,150	951
September 09, 2025	29,150	29,150	29,150	29,650	29,150	912
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

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