Manyo Factory Co., Ltd (KOSDAQ:439090)
South Korea
· Delayed Price · Currency is KRW 14,340
-70 (-0.49%)
At close: Dec 5, 2025
Manyo Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,460.00 | 14,460.00 | 14,290.00 | 14,340.00 | 14,340.00 | -0.49% | 24,402 |
| Dec 4, 2025 | 14,580.00 | 14,660.00 | 14,330.00 | 14,410.00 | 14,410.00 | -0.83% | 24,883 |
| Dec 3, 2025 | 14,500.00 | 14,550.00 | 14,420.00 | 14,530.00 | 14,530.00 | 0.55% | 21,668 |
| Dec 2, 2025 | 14,460.00 | 14,520.00 | 14,320.00 | 14,450.00 | 14,450.00 | -0.07% | 20,787 |
| Dec 1, 2025 | 14,710.00 | 14,870.00 | 14,460.00 | 14,460.00 | 14,460.00 | -1.23% | 51,519 |
| Nov 28, 2025 | 14,370.00 | 14,710.00 | 14,370.00 | 14,640.00 | 14,640.00 | 1.74% | 50,013 |
| Nov 27, 2025 | 14,350.00 | 14,500.00 | 14,250.00 | 14,390.00 | 14,390.00 | 0.98% | 40,678 |
| Nov 26, 2025 | 14,330.00 | 14,430.00 | 14,250.00 | 14,250.00 | 14,250.00 | -0.42% | 40,742 |
| Nov 25, 2025 | 14,830.00 | 14,940.00 | 14,280.00 | 14,310.00 | 14,310.00 | -3.57% | 64,794 |
| Nov 24, 2025 | 15,440.00 | 15,440.00 | 14,820.00 | 14,840.00 | 14,840.00 | -2.30% | 52,215 |
| Nov 21, 2025 | 15,690.00 | 16,200.00 | 15,140.00 | 15,190.00 | 15,190.00 | 2.01% | 250,703 |
| Nov 20, 2025 | 14,470.00 | 14,950.00 | 14,470.00 | 14,890.00 | 14,890.00 | 2.97% | 54,603 |
| Nov 19, 2025 | 14,500.00 | 14,910.00 | 14,280.00 | 14,460.00 | 14,460.00 | -0.28% | 36,739 |
| Nov 18, 2025 | 14,980.00 | 14,980.00 | 14,350.00 | 14,500.00 | 14,500.00 | -3.33% | 47,087 |
| Nov 17, 2025 | 15,160.00 | 15,160.00 | 14,940.00 | 15,000.00 | 15,000.00 | -0.73% | 24,982 |
| Nov 14, 2025 | 15,110.00 | 15,340.00 | 15,050.00 | 15,110.00 | 15,110.00 | -1.37% | 21,262 |
| Nov 13, 2025 | 15,250.00 | 15,420.00 | 15,170.00 | 15,320.00 | 15,320.00 | 0.46% | 23,434 |
| Nov 12, 2025 | 15,090.00 | 15,270.00 | 15,080.00 | 15,250.00 | 15,250.00 | 0.66% | 23,264 |
| Nov 11, 2025 | 15,200.00 | 15,260.00 | 15,000.00 | 15,150.00 | 15,150.00 | -0.20% | 49,182 |
| Nov 10, 2025 | 15,120.00 | 15,500.00 | 15,060.00 | 15,180.00 | 15,180.00 | 0.40% | 30,775 |
| Nov 7, 2025 | 15,100.00 | 15,480.00 | 14,890.00 | 15,120.00 | 15,120.00 | 0.13% | 53,752 |
| Nov 6, 2025 | 15,400.00 | 15,450.00 | 15,010.00 | 15,100.00 | 15,100.00 | -1.24% | 35,301 |
| Nov 5, 2025 | 15,770.00 | 15,770.00 | 15,010.00 | 15,290.00 | 15,290.00 | -2.49% | 67,635 |
| Nov 4, 2025 | 16,060.00 | 16,160.00 | 15,680.00 | 15,680.00 | 15,680.00 | -3.09% | 67,213 |
| Nov 3, 2025 | 16,530.00 | 16,660.00 | 16,060.00 | 16,180.00 | 16,180.00 | -1.16% | 67,527 |
| Oct 31, 2025 | 16,580.00 | 16,580.00 | 16,230.00 | 16,370.00 | 16,370.00 | -1.98% | 70,766 |
| Oct 30, 2025 | 16,340.00 | 17,150.00 | 16,260.00 | 16,700.00 | 16,700.00 | 3.41% | 366,945 |
| Oct 29, 2025 | 16,380.00 | 16,400.00 | 16,010.00 | 16,150.00 | 16,150.00 | -1.04% | 37,747 |
| Oct 28, 2025 | 16,240.00 | 16,500.00 | 16,200.00 | 16,320.00 | 16,320.00 | 0.49% | 52,002 |
| Oct 27, 2025 | 16,140.00 | 16,290.00 | 16,030.00 | 16,240.00 | 16,240.00 | 1.82% | 42,034 |
| Oct 24, 2025 | 16,120.00 | 16,120.00 | 15,910.00 | 15,950.00 | 15,950.00 | -0.81% | 24,534 |
| Oct 23, 2025 | 16,290.00 | 16,450.00 | 15,970.00 | 16,080.00 | 16,080.00 | 1.39% | 57,017 |
| Oct 22, 2025 | 15,740.00 | 15,860.00 | 15,655.00 | 15,860.00 | 15,860.00 | 0.63% | 32,855 |
| Oct 21, 2025 | 15,680.00 | 15,790.00 | 15,610.00 | 15,760.00 | 15,760.00 | 0.70% | 30,611 |
| Oct 20, 2025 | 15,790.00 | 15,790.00 | 15,500.00 | 15,650.00 | 15,650.00 | -0.13% | 27,440 |
| Oct 17, 2025 | 16,000.00 | 16,010.00 | 15,650.00 | 15,670.00 | 15,670.00 | -1.82% | 48,778 |
| Oct 16, 2025 | 15,960.00 | 16,070.00 | 15,910.00 | 15,960.00 | 15,960.00 | 0.13% | 37,423 |
| Oct 15, 2025 | 15,910.00 | 15,990.00 | 15,800.00 | 15,940.00 | 15,940.00 | 0.76% | 20,265 |
| Oct 14, 2025 | 16,040.00 | 16,040.00 | 15,750.00 | 15,820.00 | 15,820.00 | -0.82% | 41,968 |
| Oct 13, 2025 | 16,050.00 | 16,170.00 | 15,750.00 | 15,950.00 | 15,950.00 | -1.36% | 21,318 |
| Oct 10, 2025 | 16,450.00 | 16,500.00 | 16,070.00 | 16,170.00 | 16,170.00 | -2.30% | 48,767 |
| Oct 2, 2025 | 16,460.00 | 16,620.00 | 16,250.00 | 16,550.00 | 16,550.00 | 0.61% | 34,968 |
| Oct 1, 2025 | 16,700.00 | 16,700.00 | 16,450.00 | 16,450.00 | 16,450.00 | -0.54% | 23,937 |
| Sep 30, 2025 | 16,840.00 | 16,920.00 | 16,540.00 | 16,540.00 | 16,540.00 | -1.37% | 32,800 |
| Sep 29, 2025 | 16,550.00 | 16,860.00 | 16,480.00 | 16,770.00 | 16,770.00 | 1.33% | 39,548 |
| Sep 26, 2025 | 16,630.00 | 16,980.00 | 16,380.00 | 16,550.00 | 16,550.00 | -1.14% | 38,927 |
| Sep 25, 2025 | 16,890.00 | 16,990.00 | 16,730.00 | 16,740.00 | 16,740.00 | -0.95% | 28,605 |
| Sep 24, 2025 | 17,240.00 | 17,290.00 | 16,880.00 | 16,900.00 | 16,900.00 | -0.47% | 55,004 |
| Sep 23, 2025 | 16,930.00 | 17,130.00 | 16,850.00 | 16,980.00 | 16,980.00 | -0.70% | 46,501 |
| Sep 22, 2025 | 17,210.00 | 17,330.00 | 17,080.00 | 17,100.00 | 17,100.00 | 0.47% | 54,688 |