Maniker.Co.,Ltd - 027740.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	783	785	785	796	780	90,394
December 23, 2025	783	783	783	787	782	65,539
December 22, 2025	789	783	783	791	783	72,832
December 19, 2025	787	787	787	790	785	54,820
December 18, 2025	795	785	785	795	783	73,012
December 17, 2025	786	795	795	795	782	171,509
December 16, 2025	790	786	786	791	783	52,760
December 15, 2025	793	788	788	796	784	73,741
December 12, 2025	802	793	793	802	786	134,715
December 11, 2025	783	796	796	803	773	213,802
December 10, 2025	786	783	783	790	782	61,342
December 09, 2025	787	786	786	791	784	86,450
December 08, 2025	792	785	785	793	782	78,424
December 05, 2025	788	783	783	790	778	22,873
December 04, 2025	787	778	778	792	772	188,658
December 03, 2025	782	787	787	789	781	58,385
December 02, 2025	776	781	781	785	772	44,004
December 01, 2025	772	776	776	793	765	122,815
November 28, 2025	773	772	772	783	772	40,206
November 27, 2025	780	773	773	785	765	64,402
November 26, 2025	785	780	780	785	768	107,859
November 25, 2025	774	771	771	790	768	161,477
November 24, 2025	771	774	774	780	771	60,361
November 21, 2025	777	771	771	781	767	98,533
November 20, 2025	780	777	777	791	767	40,709
November 19, 2025	790	776	776	790	769	82,307
November 18, 2025	795	776	776	800	769	166,907
November 17, 2025	791	789	789	798	786	83,718
November 14, 2025	795	793	793	801	780	159,134
November 13, 2025	792	799	799	800	788	91,560
November 12, 2025	799	792	792	802	782	98,405
November 11, 2025	790	784	784	795	777	141,252
November 10, 2025	790	788	788	794	782	144,740
November 07, 2025	800	782	782	800	775	197,621
November 06, 2025	800	800	800	802	740	312,032
November 05, 2025	797	800	800	802	735	390,878
November 04, 2025	798	797	797	807	788	103,439
November 03, 2025	803	798	798	806	791	226,622
October 31, 2025	870	799	799	870	797	1.28M
October 30, 2025	799	800	800	800	791	231,432
October 29, 2025	806	799	799	808	796	169,560
October 28, 2025	803	801	801	805	798	185,706
October 27, 2025	803	803	803	808	795	189,376
October 24, 2025	810	802	802	811	798	347,092
October 23, 2025	810	809	809	812	806	79,082
October 22, 2025	811	811	811	813	806	123,662
October 21, 2025	811	810	810	815	808	111,947
October 20, 2025	812	811	811	816	808	111,111
October 17, 2025	815	812	812	819	808	170,344
October 16, 2025	824	815	815	825	813	153,782
October 15, 2025	814	820	820	828	811	85,464
October 14, 2025	816	814	814	827	812	82,450
October 13, 2025	817	816	816	817	809	128,661
October 10, 2025	824	817	817	828	814	202,046
October 02, 2025	827	824	824	834	821	111,234
October 01, 2025	821	825	825	834	821	40,706
September 30, 2025	835	825	825	835	822	54,725
September 29, 2025	824	827	827	833	822	67,723
September 26, 2025	832	824	824	834	821	147,325
September 25, 2025	830	832	832	833	828	106,098

Maniker.Co.,Ltd (027740.KS) KSC