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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	53,500	54,400	54,400	54,900	53,400	19,328
February 13, 2026	51,800	52,000	52,000	53,200	50,900	9,329
February 12, 2026	51,800	51,800	51,800	54,800	50,800	20,786
February 11, 2026	53,700	51,900	51,900	53,700	50,700	7,817
February 10, 2026	50,200	51,000	51,000	51,500	49,800	21,550
February 09, 2026	50,400	50,100	50,100	51,900	49,900	18,384
February 06, 2026	52,000	50,700	50,700	53,200	49,050	8,807
February 05, 2026	51,300	50,600	50,600	53,200	50,200	5,660
February 04, 2026	51,700	51,300	51,300	52,100	50,300	2,240
February 03, 2026	50,500	51,700	51,700	51,800	49,550	3,271
February 02, 2026	52,200	50,500	50,500	52,200	49,100	4,127
January 30, 2026	50,800	50,400	50,400	51,800	49,600	4,500
January 29, 2026	52,500	50,000	50,000	52,700	49,850	5,629
January 28, 2026	51,200	53,000	53,000	53,000	50,100	3,581
January 27, 2026	50,500	51,500	51,500	52,400	49,550	2,676
January 26, 2026	56,500	51,100	51,100	56,500	50,300	8,050
January 23, 2026	49,800	53,500	53,500	53,800	49,700	17,764
January 22, 2026	49,100	50,000	50,000	51,900	49,100	17,385
January 21, 2026	46,300	49,100	49,100	49,450	45,600	19,560
January 20, 2026	45,600	46,650	46,650	47,500	44,500	4,276
January 19, 2026	45,800	45,950	45,950	46,750	44,000	5,190
January 16, 2026	41,300	45,000	45,000	46,500	38,800	25,230
January 15, 2026	40,950	41,300	41,300	41,400	40,050	1,792
January 14, 2026	42,100	41,300	41,300	42,400	40,050	8,975
January 13, 2026	42,700	42,600	42,600	43,150	41,450	3,017
January 12, 2026	43,750	43,000	43,000	44,600	41,600	3,496
January 09, 2026	42,100	43,750	43,750	45,000	42,000	4,175
January 08, 2026	42,050	42,100	42,100	43,700	40,050	7,352
January 07, 2026	43,900	42,050	42,050	43,900	42,000	3,426
January 06, 2026	44,900	44,150	44,150	44,900	42,550	2,591
January 05, 2026	43,700	44,300	44,300	44,400	43,300	2,437
January 02, 2026	43,700	44,050	44,050	44,050	42,400	5,340
December 30, 2025	44,000	43,700	43,700	44,100	43,150	1,428
December 29, 2025	43,050	44,000	44,000	45,000	42,700	3,856
December 26, 2025	42,450	41,600	41,600	43,300	41,600	1,404
December 24, 2025	42,700	42,450	42,450	43,250	42,000	1,386
December 23, 2025	43,750	42,700	42,700	45,500	42,450	2,819
December 22, 2025	44,500	43,750	43,750	45,000	42,200	3,086
December 19, 2025	45,800	44,500	44,500	46,650	44,050	73,973
December 18, 2025	41,800	45,800	45,800	49,500	40,800	42,701
December 17, 2025	41,600	41,800	41,800	42,250	40,200	3,553
December 16, 2025	42,600	41,400	41,400	43,400	41,300	47,731
December 15, 2025	43,800	42,600	42,600	45,700	42,450	3,966
December 12, 2025	43,500	44,250	44,250	44,700	42,000	3,154
December 11, 2025	42,300	43,500	43,500	44,450	42,100	6,911
December 10, 2025	41,800	42,550	42,550	43,400	41,150	1,344
December 09, 2025	41,600	41,500	41,500	42,550	40,650	1,750
December 08, 2025	43,500	41,600	41,600	43,700	41,200	4,001
December 05, 2025	42,100	43,600	43,600	44,800	41,100	16,953
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

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