Manyo Factory Co., Ltd. 439090
KRX · Südkorea · Vertriebsdienstleistungen
KRW 15.120,00+360,00 (+2,44 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 14.760,00 | -1,01 % | KRW 14.930,00 | KRW 15.120,00 | KRW 14.730,00 | 66,67K |
| 2026-09-29 | KRW 14.910,00 | -2,49 % | KRW 15.240,00 | KRW 15.300,00 | KRW 14.840,00 | 83,62K |
| 2026-09-28 | KRW 15.290,00 | -0,65 % | KRW 15.360,00 | KRW 15.570,00 | KRW 15.040,00 | 45,63K |
| 2026-09-23 | KRW 15.390,00 | -1,16 % | KRW 15.550,00 | KRW 15.580,00 |
| KRW 15.360,00 |
| 50,90K |
| 2026-09-22 | KRW 15.570,00 | -0,32 % | KRW 15.770,00 | KRW 15.880,00 | KRW 15.530,00 | 55,70K |
| 2026-09-21 | KRW 15.620,00 | -0,95 % | KRW 15.800,00 | KRW 15.800,00 | KRW 15.540,00 | 87,11K |
| 2026-09-18 | KRW 15.770,00 | -0,19 % | KRW 15.900,00 | KRW 16.100,00 | KRW 15.730,00 | 105,81K |
| 2026-09-17 | KRW 15.800,00 | -0,32 % | KRW 15.950,00 | KRW 16.030,00 | KRW 15.790,00 | 69,10K |
| 2026-09-16 | KRW 15.850,00 | -3,35 % | KRW 16.370,00 | KRW 16.460,00 | KRW 15.750,00 | 134,28K |
| 2026-09-15 | KRW 16.400,00 | -3,19 % | KRW 16.810,00 | KRW 16.900,00 | KRW 16.400,00 | 107,01K |
| 2026-09-14 | KRW 16.940,00 | +3,29 % | KRW 17.340,00 | KRW 17.800,00 | KRW 16.710,00 | 626,25K |
| 2026-09-11 | KRW 16.400,00 | +3,40 % | KRW 16.740,00 | KRW 17.280,00 | KRW 15.700,00 | 585,83K |
| 2026-09-10 | KRW 15.860,00 | +0,32 % | KRW 15.860,00 | KRW 15.940,00 | KRW 15.500,00 | 58,12K |
| 2026-09-09 | KRW 15.810,00 | -0,50 % | KRW 15.960,00 | KRW 15.980,00 | KRW 15.800,00 | 64,83K |
| 2026-09-08 | KRW 15.890,00 | -0,50 % | KRW 16.200,00 | KRW 16.240,00 | KRW 15.890,00 | 58,07K |
| 2026-09-07 | KRW 15.970,00 | -0,25 % | KRW 16.160,00 | KRW 16.180,00 | KRW 15.920,00 | 76,09K |
| 2026-09-04 | KRW 16.010,00 | +1,39 % | KRW 15.920,00 | KRW 16.140,00 | KRW 15.800,00 | 59,40K |
| 2026-09-03 | KRW 15.790,00 | -2,71 % | KRW 16.350,00 | KRW 16.350,00 | KRW 15.500,00 | 98,49K |
| 2026-09-02 | KRW 16.230,00 | -5,03 % | KRW 16.610,00 | KRW 16.800,00 | KRW 16.230,00 | 98,39K |
| 2026-09-01 | KRW 17.090,00 | -1,89 % | KRW 17.360,00 | KRW 17.530,00 | KRW 16.900,00 | 82,57K |
| 2026-08-31 | KRW 17.420,00 | -2,63 % | KRW 17.620,00 | KRW 17.620,00 | KRW 17.160,00 | 113,41K |
| 2026-08-28 | KRW 17.890,00 | +5,80 % | KRW 17.030,00 | KRW 17.900,00 | KRW 16.970,00 | 253,97K |
| 2026-08-27 | KRW 16.910,00 | -2,42 % | KRW 17.280,00 | KRW 17.290,00 | KRW 16.880,00 | 113,42K |
| 2026-08-26 | KRW 17.330,00 | -2,53 % | KRW 17.680,00 | KRW 17.680,00 | KRW 17.220,00 | 110,75K |
| 2026-08-25 | KRW 17.780,00 | +3,55 % | KRW 17.080,00 | KRW 17.850,00 | KRW 16.850,00 | 253,61K |
| 2026-08-24 | KRW 17.170,00 | -2,55 % | KRW 17.210,00 | KRW 17.480,00 | KRW 16.910,00 | 144,87K |
| 2026-08-21 | KRW 17.620,00 | +1,61 % | KRW 17.300,00 | KRW 17.680,00 | KRW 17.030,00 | 297,33K |
| 2026-08-20 | KRW 17.340,00 | +2,24 % | KRW 16.960,00 | KRW 17.380,00 | KRW 16.800,00 | 208,72K |
| 2026-08-19 | KRW 16.960,00 | -1,40 % | KRW 17.480,00 | KRW 17.500,00 | KRW 16.910,00 | 209,69K |
| 2026-08-18 | KRW 17.200,00 | -5,13 % | KRW 17.880,00 | KRW 17.890,00 | KRW 16.880,00 | 319,50K |
| 2026-08-14 | KRW 18.130,00 | +0,89 % | KRW 18.130,00 | KRW 18.210,00 | KRW 17.510,00 | 456,60K |
| 2026-08-13 | KRW 17.970,00 | -8,32 % | KRW 18.220,00 | KRW 18.640,00 | KRW 17.960,00 | 691,27K |
| 2026-08-12 | KRW 19.600,00 | +2,46 % | KRW 19.410,00 | KRW 21.250,00 | KRW 18.950,00 | 2,57M |
| 2026-08-11 | KRW 19.130,00 | +10,39 % | KRW 18.320,00 | KRW 19.200,00 | KRW 17.840,00 | 2,07M |
| 2026-08-10 | KRW 17.330,00 | +0,12 % | KRW 17.120,00 | KRW 17.360,00 | KRW 16.710,00 | 178,25K |
| 2026-08-07 | KRW 17.310,00 | -3,57 % | KRW 17.110,00 | KRW 17.690,00 | KRW 16.690,00 | 401,65K |
| 2026-08-06 | KRW 17.950,00 | +8,46 % | KRW 16.520,00 | KRW 17.950,00 | KRW 16.460,00 | 760,51K |
| 2026-08-05 | KRW 16.550,00 | +1,35 % | KRW 16.370,00 | KRW 16.730,00 | KRW 16.260,00 | 180,60K |
| 2026-08-04 | KRW 16.330,00 | +3,55 % | KRW 15.650,00 | KRW 16.370,00 | KRW 15.650,00 | 228,47K |
| 2026-08-03 | KRW 15.770,00 | +1,55 % | KRW 15.760,00 | KRW 15.900,00 | KRW 15.260,00 | 159,99K |
| 2026-07-31 | KRW 15.530,00 | +4,09 % | KRW 14.840,00 | KRW 15.560,00 | KRW 14.550,00 | 289,91K |
| 2026-07-30 | KRW 14.920,00 | +3,18 % | KRW 13.570,00 | KRW 15.050,00 | KRW 13.570,00 | 224,28K |
| 2026-07-29 | KRW 14.460,00 | -8,65 % | KRW 15.400,00 | KRW 15.580,00 | KRW 14.130,00 | 293,81K |
| 2026-07-28 | KRW 15.830,00 | +2,59 % | KRW 16.020,00 | KRW 16.130,00 | KRW 15.290,00 | 322,29K |
| 2026-07-27 | KRW 15.430,00 | +2,52 % | KRW 15.000,00 | KRW 15.920,00 | KRW 14.820,00 | 163,46K |
| 2026-07-24 | KRW 15.050,00 | -7,89 % | KRW 16.320,00 | KRW 16.470,00 | KRW 15.020,00 | 227,52K |
| 2026-07-23 | KRW 16.340,00 | -0,55 % | KRW 16.080,00 | KRW 16.410,00 | KRW 15.900,00 | 217,69K |
| 2026-07-22 | KRW 16.430,00 | -1,44 % | KRW 16.500,00 | KRW 16.650,00 | KRW 16.010,00 | 298,14K |
| 2026-07-21 | KRW 16.670,00 | +2,21 % | KRW 16.330,00 | KRW 16.810,00 | KRW 16.100,00 | 306,73K |
| 2026-07-20 | KRW 16.310,00 | -5,67 % | KRW 17.670,00 | KRW 17.670,00 | KRW 16.050,00 | 398,48K |
| 2026-07-16 | KRW 17.290,00 | +4,28 % | KRW 17.250,00 | KRW 17.960,00 | KRW 16.700,00 | 1,31M |
| 2026-07-15 | KRW 16.580,00 | +0,73 % | KRW 16.410,00 | KRW 16.660,00 | KRW 16.140,00 | 360,16K |
| 2026-07-14 | KRW 16.460,00 | +3,78 % | KRW 17.010,00 | KRW 17.340,00 | KRW 15.530,00 | 940,42K |
| 2026-07-13 | KRW 15.860,00 | -3,94 % | KRW 16.190,00 | KRW 16.750,00 | KRW 15.510,00 | 399,56K |
| 2026-07-10 | KRW 16.510,00 | +2,36 % | KRW 15.810,00 | KRW 16.600,00 | KRW 15.650,00 | 408,40K |
| 2026-07-09 | KRW 16.130,00 | -8,35 % | KRW 16.540,00 | KRW 16.570,00 | KRW 15.470,00 | 561,55K |
| 2026-07-08 | KRW 17.600,00 | +18,44 % | KRW 17.980,00 | KRW 18.000,00 | KRW 16.100,00 | 2,42M |
| 2026-07-07 | KRW 14.860,00 | -2,17 % | KRW 15.110,00 | KRW 15.700,00 | KRW 14.550,00 | 161,05K |
| 2026-07-06 | KRW 15.190,00 | -1,56 % | KRW 15.350,00 | KRW 15.740,00 | KRW 15.000,00 | 109,25K |
| 2026-07-03 | KRW 15.430,00 | +1,18 % | KRW 15.420,00 | KRW 15.700,00 | KRW 14.700,00 | 147,40K |
| 2026-07-02 | KRW 15.250,00 | -4,87 % | KRW 15.850,00 | KRW 16.400,00 | KRW 15.050,00 | 268,21K |
| 2026-07-01 | KRW 16.030,00 | +6,37 % | KRW 15.200,00 | KRW 16.140,00 | KRW 14.850,00 | 241,30K |
| 2026-06-30 | KRW 15.070,00 | 0,00 % | KRW 14.680,00 | KRW 15.360,00 | KRW 14.650,00 | 158,47K |
| 2026-06-29 | KRW 15.070,00 | +11,88 % | KRW 13.670,00 | KRW 15.140,00 | KRW 13.650,00 | 241,15K |
| 2026-06-26 | KRW 13.470,00 | -6,20 % | KRW 13.790,00 | KRW 13.870,00 | KRW 12.900,00 | 180,96K |
| 2026-06-25 | KRW 14.360,00 | +12,28 % | KRW 14.580,00 | KRW 14.670,00 | KRW 13.650,00 | 294,08K |
| 2026-06-24 | KRW 12.790,00 | -0,39 % | KRW 12.500,00 | KRW 12.950,00 | KRW 12.500,00 | 73,56K |
| 2026-06-23 | KRW 12.840,00 | -6,41 % | KRW 13.660,00 | KRW 14.230,00 | KRW 12.830,00 | 105,12K |
| 2026-06-22 | KRW 13.720,00 | -2,83 % | KRW 14.120,00 | KRW 14.240,00 | KRW 13.210,00 | 46,91K |
| 2026-06-19 | KRW 14.120,00 | -2,96 % | KRW 14.310,00 | KRW 14.560,00 | KRW 13.100,00 | 92,53K |
| 2026-06-18 | KRW 14.550,00 | -5,03 % | KRW 15.080,00 | KRW 15.080,00 | KRW 14.550,00 | 94,95K |
| 2026-06-17 | KRW 15.320,00 | +3,72 % | KRW 15.540,00 | KRW 15.560,00 | KRW 15.000,00 | 156,76K |
| 2026-06-16 | KRW 14.770,00 | +1,16 % | KRW 14.600,00 | KRW 14.910,00 | KRW 14.500,00 | 85,37K |
| 2026-06-15 | KRW 14.600,00 | +0,83 % | KRW 14.750,00 | KRW 14.880,00 | KRW 14.420,00 | 91,16K |
| 2026-06-12 | KRW 14.480,00 | +2,77 % | KRW 14.490,00 | KRW 14.750,00 | KRW 14.260,00 | 141,78K |
| 2026-06-11 | KRW 14.090,00 | +1,59 % | KRW 13.510,00 | KRW 14.090,00 | KRW 13.270,00 | 105,40K |
| 2026-06-10 | KRW 13.870,00 | +3,28 % | KRW 14.170,00 | KRW 14.190,00 | KRW 13.580,00 | 205,56K |
| 2026-06-09 | KRW 13.430,00 | +7,01 % | KRW 12.560,00 | KRW 13.630,00 | KRW 12.560,00 | 135,99K |
| 2026-06-08 | KRW 12.550,00 | -5,21 % | KRW 12.450,00 | KRW 12.910,00 | KRW 12.220,00 | 105,26K |
| 2026-06-05 | KRW 13.240,00 | -4,40 % | KRW 13.540,00 | KRW 13.560,00 | KRW 13.160,00 | 91,24K |
| 2026-06-04 | KRW 13.850,00 | +5,32 % | KRW 13.800,00 | KRW 14.280,00 | KRW 13.500,00 | 159,55K |
| 2026-06-02 | KRW 13.150,00 | -4,64 % | KRW 13.310,00 | KRW 13.530,00 | KRW 13.050,00 | 124,72K |
| 2026-06-01 | KRW 13.790,00 | -3,02 % | KRW 13.800,00 | KRW 14.250,00 | KRW 13.500,00 | 118,89K |
| 2026-05-29 | KRW 14.220,00 | -5,64 % | KRW 15.000,00 | KRW 15.070,00 | KRW 14.090,00 | 119,55K |
| 2026-05-28 | KRW 15.070,00 | -3,34 % | KRW 15.470,00 | KRW 15.520,00 | KRW 14.650,00 | 129,11K |
| 2026-05-27 | KRW 15.590,00 | -5,34 % | KRW 16.210,00 | KRW 16.260,00 | KRW 15.510,00 | 140,01K |
| 2026-05-26 | KRW 16.470,00 | -3,12 % | KRW 16.980,00 | KRW 16.990,00 | KRW 16.430,00 | 185,79K |
| 2026-05-22 | KRW 17.000,00 | +2,97 % | KRW 16.800,00 | KRW 17.060,00 | KRW 16.550,00 | 189,27K |
| 2026-05-21 | KRW 16.510,00 | +1,79 % | KRW 16.360,00 | KRW 16.510,00 | KRW 15.990,00 | 173,95K |
| 2026-05-20 | KRW 16.220,00 | -6,73 % | KRW 16.710,00 | KRW 16.800,00 | KRW 15.730,00 | 251,11K |