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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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