Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KOSDAQ - Delayed Quote KRW

Manyo Factory Co., Ltd (439090.KQ)

Compare
19,950.00
-850.00
(-4.09%)
At close: 3:30:12 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202520,800.0021,900.0019,940.0019,950.0019,950.002,237,533
Feb 28, 202519,170.0022,200.0019,070.0020,800.0020,800.0010,220,870
Feb 27, 202518,430.0020,700.0018,180.0019,140.0019,140.006,851,822
Feb 26, 202518,510.0018,850.0018,120.0018,130.0018,130.00436,700
Feb 25, 202518,610.0020,100.0018,340.0018,690.0018,690.002,704,484
Feb 24, 202518,610.0018,900.0018,280.0018,630.0018,630.00710,932
Feb 21, 202517,850.0020,150.0017,390.0018,870.0018,870.006,696,896
Feb 20, 202517,510.0019,100.0017,100.0017,450.0017,450.003,199,233
Feb 19, 202516,450.0016,920.0016,400.0016,600.0016,600.00130,293
Feb 18, 202516,590.0016,660.0016,360.0016,440.0016,440.0081,450
Feb 17, 202516,400.0016,650.0016,300.0016,530.0016,530.0059,542
Feb 14, 202516,600.0016,870.0016,430.0016,510.0016,510.00157,937
Feb 13, 202516,500.0016,570.0016,280.0016,410.0016,410.0081,288
Feb 12, 202516,600.0016,640.0016,380.0016,380.0016,380.0070,753
Feb 11, 202516,640.0016,760.0016,440.0016,650.0016,650.0082,097
Feb 10, 202516,740.0016,890.0016,380.0016,630.0016,630.0089,261
Feb 7, 202516,950.0017,070.0016,620.0016,740.0016,740.00100,001
Feb 6, 202516,980.0017,210.0016,860.0016,950.0016,950.0079,648
Feb 5, 202516,750.0017,000.0016,750.0016,830.0016,830.0067,584
Feb 4, 202516,480.0016,980.0016,480.0016,760.0016,760.0094,503
Feb 3, 202517,100.0017,100.0016,300.0016,460.0016,460.00115,615
Jan 31, 202517,410.0017,500.0017,250.0017,250.0017,250.0052,653
Jan 24, 202517,400.0017,600.0017,300.0017,410.0017,410.0071,036
Jan 23, 202517,980.0017,980.0017,230.0017,240.0017,240.00124,244
Jan 22, 202518,040.0018,120.0017,830.0017,900.0017,900.00181,346
Jan 21, 202517,910.0018,190.0017,710.0017,940.0017,940.00167,336
Jan 20, 202518,000.0018,020.0017,820.0017,910.0017,910.00121,161
Jan 17, 202518,020.0018,190.0017,880.0017,880.0017,880.00171,263
Jan 16, 202517,910.0018,160.0017,680.0018,010.0018,010.00333,812
Jan 15, 202517,450.0018,950.0017,370.0017,600.0017,600.001,065,874
Jan 14, 202517,490.0018,040.0017,430.0017,440.0017,440.00249,732
Jan 13, 202517,970.0018,010.0017,400.0017,500.0017,500.00277,096
Jan 10, 202518,490.0018,500.0017,920.0017,970.0017,970.00436,934
Jan 9, 202516,740.0019,780.0016,470.0018,480.0018,480.005,047,004
Jan 8, 202517,300.0017,490.0016,950.0016,950.0016,950.00321,091
Jan 7, 202518,110.0018,110.0017,110.0017,150.0017,150.00655,163
Jan 6, 202519,900.0019,900.0017,920.0018,140.0018,140.003,618,168
Jan 3, 202514,900.0015,340.0014,900.0015,310.0015,310.00156,191
Jan 2, 202514,610.0014,970.0014,450.0014,890.0014,890.0070,524
Dec 30, 202414,050.0014,700.0014,050.0014,610.0014,610.0064,559
Dec 27, 202414,750.0014,800.0014,050.0014,400.0014,400.0094,920
Dec 26, 202415,050.0015,150.0014,680.0014,780.0014,780.0062,297
Dec 24, 202415,120.0015,390.0014,960.0014,960.0014,960.00105,432
Dec 23, 202414,810.0015,120.0014,810.0015,030.0015,030.0050,255
Dec 20, 202415,190.0015,190.0014,590.0014,710.0014,710.0081,978
Dec 19, 202415,100.0015,500.0014,700.0015,190.0015,190.0072,634
Dec 18, 202415,240.0015,350.0015,060.0015,350.0015,350.0062,491
Dec 17, 202415,400.0015,400.0015,120.0015,240.0015,240.0068,364
Dec 16, 202415,460.0015,690.0015,320.0015,360.0015,360.0089,254
Dec 13, 202415,210.0015,380.0015,060.0015,340.0015,340.0077,507
Dec 12, 202415,300.0015,360.0015,000.0015,250.0015,250.00102,901
Dec 11, 202414,760.0015,330.0014,700.0015,200.0015,200.00151,724
Dec 10, 202413,230.0014,610.0013,230.0014,560.0014,560.00270,136
Dec 9, 202414,520.0014,520.0013,200.0013,200.0013,200.00283,373
Dec 6, 202415,700.0015,850.0014,540.0014,900.0014,900.00265,651
Dec 5, 202416,190.0016,190.0015,800.0015,830.0015,830.0098,266
Dec 4, 202416,110.0016,460.0015,880.0016,030.0016,030.00166,367
Dec 3, 202415,580.0017,130.0015,550.0016,520.0016,520.00521,217
Dec 2, 202416,200.0016,370.0015,880.0015,880.0015,880.00101,899
Nov 29, 202416,410.0016,450.0016,020.0016,110.0016,110.0097,719
Nov 28, 202416,440.0016,500.0016,200.0016,380.0016,380.0093,316
Nov 27, 202416,850.0016,850.0016,350.0016,440.0016,440.0098,204
Nov 26, 202416,720.0016,950.0016,580.0016,770.0016,770.00101,804
Nov 25, 202416,350.0016,720.0016,350.0016,720.0016,720.00100,582
Nov 22, 202416,300.0016,550.0016,210.0016,270.0016,270.0092,823
Nov 21, 202416,510.0016,520.0016,270.0016,270.0016,270.0095,527
Nov 20, 202416,900.0017,010.0016,320.0016,420.0016,420.00193,674
Nov 19, 202416,710.0017,100.0016,610.0016,920.0016,920.00130,029
Nov 18, 202416,410.0016,960.0016,300.0016,770.0016,770.00183,367
Nov 15, 202416,200.0017,810.0016,200.0016,710.0016,710.00842,871
Nov 14, 202417,140.0017,280.0016,050.0016,050.0016,050.00362,288
Nov 13, 202417,980.0018,330.0017,030.0017,140.0017,140.00365,114
Nov 12, 202419,200.0019,300.0017,900.0018,000.0018,000.00597,019
Nov 11, 202420,450.0020,650.0019,410.0019,490.0019,490.00519,523
Nov 8, 202420,700.0021,150.0020,150.0020,850.0020,850.00788,426
Nov 7, 202419,100.0022,500.0019,100.0021,200.0021,200.005,018,720
Nov 6, 202419,390.0019,470.0018,500.0018,800.0018,800.00197,642
Nov 5, 202419,140.0019,410.0019,070.0019,200.0019,200.00170,230
Nov 4, 202418,850.0019,340.0018,840.0019,140.0019,140.00233,629
Nov 1, 202419,090.0020,700.0018,680.0018,680.0018,680.001,240,958
Oct 31, 202418,440.0018,640.0018,000.0018,340.0018,340.00109,546
Oct 30, 202418,670.0018,670.0018,440.0018,440.0018,440.0074,292
Oct 29, 202418,680.0018,850.0018,300.0018,470.0018,470.00109,292
Oct 28, 202417,940.0018,590.0017,900.0018,510.0018,510.00139,049
Oct 25, 202418,620.0018,770.0018,000.0018,000.0018,000.00181,726
Oct 24, 202419,000.0019,160.0018,560.0018,600.0018,600.00179,766
Oct 23, 202419,470.0019,670.0019,020.0019,220.0019,220.00154,148
Oct 22, 202420,050.0020,250.0019,470.0019,470.0019,470.00181,242
Oct 21, 202420,250.0020,450.0020,050.0020,150.0020,150.0098,506
Oct 18, 202420,700.0020,950.0020,150.0020,150.0020,150.00185,927
Oct 17, 202420,050.0020,650.0020,050.0020,450.0020,450.00147,290
Oct 16, 202420,150.0020,200.0019,990.0020,050.0020,050.00107,833
Oct 15, 202420,350.0020,450.0020,150.0020,150.0020,150.00103,708
Oct 14, 202420,450.0020,450.0020,050.0020,350.0020,350.00127,590
Oct 11, 202420,400.0020,550.0020,100.0020,200.0020,200.00134,099
Oct 10, 202420,300.0020,650.0020,150.0020,350.0020,350.00192,564
Oct 8, 202420,700.0020,750.0020,100.0020,150.0020,150.00143,988
Oct 7, 202420,950.0020,950.0020,600.0020,750.0020,750.00141,150
Oct 4, 202420,550.0020,850.0020,350.0020,450.0020,450.00124,898
Oct 2, 202420,900.0021,450.0020,450.0020,550.0020,550.00221,882
Sep 30, 202421,300.0021,500.0021,050.0021,100.0021,100.00237,026
Sep 27, 202421,300.0021,650.0020,950.0021,000.0021,000.00308,918
Sep 26, 202420,900.0021,100.0020,600.0021,050.0021,050.00201,349
Sep 25, 202420,650.0021,550.0020,600.0020,800.0020,800.00463,198
Sep 24, 202420,600.0020,650.0020,250.0020,500.0020,500.0093,347
Sep 23, 202420,300.0020,900.0020,200.0020,600.0020,600.00203,414
Sep 20, 202420,150.0020,650.0020,100.0020,150.0020,150.00192,409
Sep 19, 202420,350.0020,400.0019,800.0019,990.0019,990.00161,801
Sep 13, 202420,400.0020,450.0020,000.0020,250.0020,250.00118,409
Sep 12, 202420,100.0020,350.0019,960.0020,300.0020,300.00144,199
Sep 11, 202420,100.0020,800.0019,620.0019,640.0019,640.00198,231
Sep 10, 202420,250.0020,850.0020,050.0020,100.0020,100.00216,122
Sep 9, 202418,880.0020,350.0018,000.0020,200.0020,200.00238,796
Sep 6, 202420,000.0020,200.0019,150.0019,230.0019,230.00270,093
Sep 5, 202420,750.0021,550.0019,990.0020,100.0020,100.00309,840
Sep 4, 202420,450.0021,350.0020,400.0020,600.0020,600.00320,306
Sep 3, 202421,600.0022,400.0021,250.0021,500.0021,500.00415,753
Sep 2, 202421,700.0022,150.0021,350.0021,600.0021,600.00381,502
Aug 30, 202420,600.0021,250.0020,600.0021,200.0021,200.00198,848
Aug 29, 202421,400.0021,650.0020,600.0020,700.0020,700.00333,582
Aug 28, 202422,100.0022,300.0021,700.0021,700.0021,700.00215,044
Aug 27, 202422,200.0022,250.0021,700.0022,050.0022,050.00149,931
Aug 26, 202422,600.0022,700.0021,750.0022,200.0022,200.00225,839
Aug 23, 202422,000.0022,700.0022,000.0022,400.0022,400.00183,962
Aug 22, 202423,400.0023,700.0022,450.0022,500.0022,500.00343,875
Aug 21, 202423,900.0023,950.0022,850.0023,150.0023,150.00368,189
Aug 20, 202424,400.0024,500.0023,650.0023,900.0023,900.00304,125
Aug 19, 202424,550.0024,850.0024,000.0024,150.0024,150.00579,852
Aug 16, 202425,000.0025,500.0023,900.0024,000.0024,000.002,269,487
Aug 14, 202423,000.0023,100.0022,050.0022,350.0022,350.00404,351
Aug 13, 202423,750.0023,900.0022,050.0022,300.0022,300.00769,632
Aug 12, 202421,900.0025,600.0021,500.0024,100.0024,100.002,818,933
Aug 9, 202421,100.0022,100.0021,000.0021,650.0021,650.00481,376
Aug 8, 202420,800.0021,100.0020,200.0020,500.0020,500.00331,943
Aug 7, 202420,850.0021,550.0020,450.0021,200.0021,200.00485,461
Aug 6, 202419,400.0021,450.0019,400.0021,300.0021,300.001,098,115
Aug 5, 202423,150.0023,500.0016,800.0019,150.0019,150.001,186,442
Aug 2, 202425,450.0025,550.0023,600.0023,900.0023,900.00495,209
Aug 1, 202425,850.0026,650.0025,750.0025,800.0025,800.00721,610
Jul 31, 202424,950.0026,650.0024,650.0025,700.0025,700.001,208,972
Jul 30, 202425,200.0026,000.0024,850.0024,900.0024,900.00396,536
Jul 29, 202424,200.0025,650.0024,200.0025,650.0025,650.00473,416
Jul 26, 202424,250.0024,650.0023,800.0024,100.0024,100.00249,293
Jul 25, 202425,350.0026,000.0024,150.0024,400.0024,400.00705,842
Jul 24, 202424,650.0025,600.0024,450.0025,150.0025,150.00690,723
Jul 23, 202424,050.0025,000.0024,000.0024,500.0024,500.00544,029
Jul 22, 202423,550.0024,500.0023,550.0023,650.0023,650.00284,309
Jul 19, 202423,450.0024,000.0023,050.0023,550.0023,550.00203,054
Jul 18, 202424,000.0024,600.0023,000.0023,500.0023,500.00454,434
Jul 17, 202423,600.0024,900.0023,600.0024,450.0024,450.00435,652
Jul 16, 202424,600.0024,750.0023,450.0023,500.0023,500.00416,543
Jul 15, 202425,250.0025,500.0024,500.0024,700.0024,700.00258,384
Jul 12, 202426,000.0026,550.0025,000.0025,200.0025,200.00467,686
Jul 11, 202425,600.0026,650.0025,000.0026,250.0026,250.00794,543
Jul 10, 202426,100.0026,100.0025,050.0025,400.0025,400.00312,276
Jul 9, 202426,000.0026,200.0025,350.0025,850.0025,850.00352,009
Jul 8, 202424,700.0025,800.0024,600.0025,800.0025,800.00529,443
Jul 5, 202424,600.0025,500.0024,350.0024,600.0024,600.00636,403
Jul 4, 202424,300.0024,650.0023,650.0024,550.0024,550.00606,519
Jul 3, 202425,800.0026,150.0024,150.0024,400.0024,400.00730,506
Jul 2, 202425,750.0026,500.0025,150.0025,800.0025,800.00653,125
Jul 1, 202426,300.0028,150.0025,750.0025,800.0025,800.001,170,790
Jun 28, 202427,500.0028,000.0026,250.0026,500.0026,500.001,060,897
Jun 27, 202427,850.0030,600.0027,550.0027,600.0027,600.006,858,320
Jun 26, 202426,950.0027,500.0026,250.0027,100.0027,100.00713,148
Jun 25, 202426,400.0026,900.0025,350.0026,750.0026,750.00600,434
Jun 24, 202427,000.0027,850.0026,450.0026,650.0026,650.001,171,843
Jun 21, 202425,300.0026,950.0024,500.0026,600.0026,600.001,551,896
Jun 20, 202426,400.0026,800.0025,300.0025,300.0025,300.00850,322
Jun 19, 202427,500.0028,350.0025,750.0026,000.0026,000.001,650,606
Jun 18, 202427,050.0028,150.0025,900.0027,800.0027,800.002,350,397
Jun 17, 202428,100.0028,350.0026,400.0026,550.0026,550.001,421,293
Jun 14, 202429,500.0030,050.0028,050.0028,100.0028,100.004,125,475
Jun 13, 202424,700.0030,850.0023,750.0028,950.0028,950.0013,186,810
Jun 12, 202422,600.0024,150.0022,600.0024,050.0024,050.001,194,137
Jun 11, 202422,850.0023,400.0022,300.0022,500.0022,500.00423,910
Jun 10, 202422,250.0023,050.0022,000.0022,600.0022,600.00409,180
Jun 7, 202422,950.0023,100.0022,400.0022,500.0022,500.00524,516
Jun 5, 202423,050.0023,550.0022,100.0023,300.0023,300.00874,085
Jun 4, 202424,650.0024,800.0022,900.0022,950.0022,950.001,428,900
Jun 3, 202427,000.0027,050.0024,150.0025,000.0025,000.001,724,379
May 31, 202425,950.0027,700.0025,800.0026,000.0026,000.003,854,246
May 30, 202425,150.0027,050.0024,850.0025,600.0025,600.002,345,871
May 29, 202425,450.0027,400.0024,450.0025,500.0025,500.006,307,833
May 28, 202424,400.0025,350.0024,100.0025,000.0025,000.002,483,561
May 27, 202423,900.0024,950.0023,700.0024,100.0024,100.002,555,262
May 24, 202423,850.0025,100.0023,150.0023,300.0023,300.003,279,064
May 23, 202422,950.0023,450.0022,150.0023,300.0023,300.00705,647
May 22, 202424,050.0024,650.0022,750.0022,750.0022,750.002,217,767
May 21, 202422,450.0023,650.0022,350.0023,450.0023,450.001,270,644
May 20, 202423,050.0023,400.0022,200.0022,600.0022,600.00728,782
May 17, 202423,500.0024,050.0022,800.0023,000.0023,000.00935,307
May 16, 202423,850.0024,500.0023,150.0023,400.0023,400.002,607,079
May 14, 202422,000.0023,200.0022,000.0022,900.0022,900.001,783,538
May 13, 202422,650.0024,250.0021,900.0021,900.0021,900.002,528,714
May 10, 202422,450.0023,900.0022,050.0022,750.0022,750.002,721,758
May 9, 202422,350.0023,550.0021,850.0022,250.0022,250.002,684,383
May 8, 202423,150.0023,500.0022,150.0022,650.0022,650.002,121,785
May 7, 202424,550.0024,600.0023,350.0023,650.0023,650.001,685,679
May 3, 202423,550.0023,900.0023,050.0023,650.0023,650.001,575,866
May 2, 202423,850.0026,000.0023,550.0024,050.0024,050.007,113,372
Apr 30, 202419,680.0024,100.0019,680.0023,350.0023,350.0013,123,910
Apr 29, 202419,360.0019,940.0019,330.0019,670.0019,670.00280,978
Apr 26, 202419,460.0019,800.0019,320.0019,360.0019,360.00255,954
Apr 25, 202419,370.0020,100.0019,340.0019,450.0019,450.00382,623
Apr 24, 202419,900.0020,350.0019,520.0019,550.0019,550.00644,307
Apr 23, 202419,480.0019,800.0019,320.0019,400.0019,400.00203,160
Apr 22, 202419,330.0019,900.0019,230.0019,480.0019,480.00285,084
Apr 19, 202419,410.0019,920.0018,800.0019,210.0019,210.00569,657
Apr 18, 202418,450.0019,290.0018,450.0019,060.0019,060.00214,057
Apr 17, 202418,310.0018,980.0018,310.0018,490.0018,490.00213,518
Apr 16, 202418,350.0018,600.0018,150.0018,150.0018,150.00187,365
Apr 15, 202418,720.0019,210.0018,480.0018,670.0018,670.00213,998
Apr 12, 202419,000.0020,200.0019,000.0019,300.0019,300.001,389,424
Apr 11, 202418,650.0018,850.0018,360.0018,400.0018,400.00118,357
Apr 9, 202418,860.0019,020.0018,800.0018,820.0018,820.00100,927
Apr 8, 202419,000.0019,190.0018,800.0018,820.0018,820.00163,353
Apr 5, 202418,810.0019,160.0018,810.0018,890.0018,890.00163,317
Apr 4, 202420,100.0020,150.0018,850.0019,030.0019,030.00560,323
Apr 3, 202420,300.0020,300.0019,880.0019,910.0019,910.00180,093
Apr 2, 202420,600.0020,600.0019,940.0020,250.0020,250.00353,988
Apr 1, 202419,860.0021,100.0019,860.0020,150.0020,150.00963,725
Mar 29, 202420,100.0020,150.0019,810.0019,840.0019,840.00112,718
Mar 28, 202420,050.0020,450.0019,840.0019,940.0019,940.00195,305
Mar 27, 202420,350.0020,350.0019,850.0019,960.0019,960.00155,484
Mar 26, 202420,600.0020,700.0020,100.0020,200.0020,200.00139,093
Mar 25, 202420,250.0021,150.0020,200.0020,500.0020,500.00414,553
Mar 22, 202420,000.0020,050.0019,900.0019,970.0019,970.00585,989
Mar 21, 202420,050.0020,150.0019,950.0019,980.0019,980.0079,350
Mar 20, 202420,200.0020,200.0019,960.0019,980.0019,980.0075,925
Mar 19, 202420,050.0020,250.0019,940.0019,960.0019,960.00125,855
Mar 18, 202420,350.0020,550.0020,000.0020,100.0020,100.0095,829
Mar 15, 202420,500.0020,850.0020,200.0020,400.0020,400.0094,207
Mar 14, 202420,350.0020,900.0020,350.0020,500.0020,500.0094,050
Mar 13, 202420,300.0020,650.0020,250.0020,350.0020,350.0085,624
Mar 12, 202420,350.0020,500.0020,250.0020,350.0020,350.0079,430
Mar 11, 202420,150.0020,450.0019,850.0020,350.0020,350.0089,482
Mar 8, 202420,000.0020,600.0020,000.0020,150.0020,150.0097,671
Mar 7, 202420,600.0020,650.0019,600.0019,950.0019,950.00195,997
Mar 6, 202420,750.0021,150.0020,400.0020,400.0020,400.00172,065
Mar 5, 202421,300.0021,350.0020,850.0020,850.0020,850.00128,933
Mar 4, 202421,450.0021,700.0021,000.0021,150.0021,150.00141,594

Related Tickers

BDRFF Beiersdorf Aktiengesellschaft
137.70
0.00%
 
ITP.PA Interparfums SA
43.65
-1.58%
 
BEI.DE Beiersdorf Aktiengesellschaft
135.45
+0.56%
 
EL The Estée Lauder Companies Inc.
68.80
-1.97%