Stock listing
KRX:439090 Manyo Factory Co., Ltd. (마녀공장) 주가
Follow Manyo Factory Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:439090
₩13,530 KRW -780 (-5.5%)
Close on Oct 30, 2026
- Day range
- ₩13,440 – ₩14,250 KRWOct 30, 2026
- Volume
- 57,628 sharesOct 30, 2026
- Market cap
- ₩195.4B KRWAt the close on Oct 30, 2026 · price × 14.44M shares outstanding
- 52-week range
- ₩11,060 – ₩21,250 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩4.25B KRWMedian day 110,504 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:439090 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩13,530 | -780 | -5.5% | ₩14,240 | ₩14,250 | ₩13,440 | 57,628 | |
| ₩14,310 | -350 | -2.4% | ₩15,000 | ₩15,010 | ₩14,300 | 49,811 | |
| ₩14,660 | +110 | +0.8% | ₩14,620 | ₩14,810 | ₩14,540 | 52,237 | |
| ₩14,550 | +200 | +1.4% | ₩14,390 | ₩14,640 | ₩14,390 | 61,708 | |
| ₩14,350 | -230 | -1.6% | ₩14,360 | ₩14,510 | ₩14,290 | 61,358 | |
| ₩14,580 | -120 | -0.8% | ₩15,200 | ₩15,320 | ₩14,270 | 179,223 | |
| ₩14,700 | -300 | -2.0% | ₩14,850 | ₩15,050 | ₩14,570 | 65,392 | |
| ₩15,000 | +200 | +1.4% | ₩14,950 | ₩15,220 | ₩14,860 | 90,269 | |
| ₩14,800 | +40 | +0.3% | ₩14,950 | ₩15,170 | ₩14,700 | 100,843 | |
| ₩14,760 | -520 | -3.4% | ₩14,810 | ₩15,150 | ₩14,580 | 66,480 | |
| ₩15,280 | +850 | +5.9% | ₩14,510 | ₩15,440 | ₩14,510 | 190,637 | |
| ₩14,430 | -370 | -2.5% | ₩14,290 | ₩14,620 | ₩14,160 | 98,183 | |
| ₩14,800 | +60 | +0.4% | ₩14,600 | ₩15,150 | ₩14,400 | 130,002 | |
| ₩14,740 | +480 | +3.4% | ₩14,890 | ₩15,110 | ₩14,430 | 301,188 | |
| ₩14,260 | -890 | -5.9% | ₩15,020 | ₩15,200 | ₩14,260 | 79,208 | |
| ₩15,150 | -900 | -5.6% | ₩15,900 | ₩15,910 | ₩15,150 | 85,204 | |
| ₩16,050 | +240 | +1.5% | ₩15,750 | ₩16,130 | ₩15,700 | 162,416 | |
| ₩15,810 | +690 | +4.6% | ₩15,650 | ₩15,850 | ₩15,500 | 110,255 | |
| ₩15,120 | 0 | 0.0% | ₩15,140 | ₩15,210 | ₩15,050 | 270,614 | |
| ₩15,120 | +360 | +2.4% | ₩14,990 | ₩15,230 | ₩14,810 | 74,173 | |
| ₩14,760 | -150 | -1.0% | ₩14,930 | ₩15,120 | ₩14,730 | 66,665 | |
| ₩14,910 | -380 | -2.5% | ₩15,240 | ₩15,300 | ₩14,840 | 83,624 | |
| ₩15,290 | -100 | -0.6% | ₩15,360 | ₩15,570 | ₩15,040 | 45,630 | |
| ₩15,390 | -180 | -1.2% | ₩15,550 | ₩15,580 | ₩15,360 | 50,895 | |
| ₩15,570 | -50 | -0.3% | ₩15,770 | ₩15,880 | ₩15,530 | 55,695 | |
| ₩15,620 | -150 | -1.0% | ₩15,800 | ₩15,800 | ₩15,540 | 87,112 | |
| ₩15,770 | -30 | -0.2% | ₩15,900 | ₩16,100 | ₩15,730 | 105,809 | |
| ₩15,800 | -50 | -0.3% | ₩15,950 | ₩16,030 | ₩15,790 | 69,099 | |
| ₩15,850 | -550 | -3.4% | ₩16,370 | ₩16,460 | ₩15,750 | 134,282 | |
| ₩16,400 | -540 | -3.2% | ₩16,810 | ₩16,900 | ₩16,400 | 107,014 | |
| ₩16,940 | +540 | +3.3% | ₩17,340 | ₩17,800 | ₩16,710 | 626,245 | |
| ₩16,400 | +540 | +3.4% | ₩16,740 | ₩17,280 | ₩15,700 | 585,832 | |
| ₩15,860 | +50 | +0.3% | ₩15,860 | ₩15,940 | ₩15,500 | 58,116 | |
| ₩15,810 | -80 | -0.5% | ₩15,960 | ₩15,980 | ₩15,800 | 64,831 | |
| ₩15,890 | -80 | -0.5% | ₩16,200 | ₩16,240 | ₩15,890 | 58,067 | |
| ₩15,970 | -40 | -0.2% | ₩16,160 | ₩16,180 | ₩15,920 | 76,089 | |
| ₩16,010 | +220 | +1.4% | ₩15,920 | ₩16,140 | ₩15,800 | 59,400 | |
| ₩15,790 | -440 | -2.7% | ₩16,350 | ₩16,350 | ₩15,500 | 98,487 | |
| ₩16,230 | -860 | -5.0% | ₩16,610 | ₩16,800 | ₩16,230 | 98,391 | |
| ₩17,090 | -330 | -1.9% | ₩17,360 | ₩17,530 | ₩16,900 | 82,568 | |
| ₩17,420 | -470 | -2.6% | ₩17,620 | ₩17,620 | ₩17,160 | 113,406 | |
| ₩17,890 | +980 | +5.8% | ₩17,030 | ₩17,900 | ₩16,970 | 253,973 | |
| ₩16,910 | -420 | -2.4% | ₩17,280 | ₩17,290 | ₩16,880 | 113,420 | |
| ₩17,330 | -450 | -2.5% | ₩17,680 | ₩17,680 | ₩17,220 | 110,753 | |
| ₩17,780 | +610 | +3.6% | ₩17,080 | ₩17,850 | ₩16,850 | 253,612 | |
| ₩17,170 | -450 | -2.6% | ₩17,210 | ₩17,480 | ₩16,910 | 144,870 | |
| ₩17,620 | +280 | +1.6% | ₩17,300 | ₩17,680 | ₩17,030 | 297,329 | |
| ₩17,340 | +380 | +2.2% | ₩16,960 | ₩17,380 | ₩16,800 | 208,716 | |
| ₩16,960 | -240 | -1.4% | ₩17,480 | ₩17,500 | ₩16,910 | 209,685 | |
| ₩17,200 | -930 | -5.1% | ₩17,880 | ₩17,890 | ₩16,880 | 319,503 | |
| ₩18,130 | +160 | +0.9% | ₩18,130 | ₩18,210 | ₩17,510 | 456,599 | |
| ₩17,970 | -1,630 | -8.3% | ₩18,220 | ₩18,640 | ₩17,960 | 691,272 | |
| ₩19,600 | +470 | +2.5% | ₩19,410 | ₩21,250 | ₩18,950 | 2,573,340 | |
| ₩19,130 | +1,800 | +10.4% | ₩18,320 | ₩19,200 | ₩17,840 | 2,072,060 | |
| ₩17,330 | +20 | +0.1% | ₩17,120 | ₩17,360 | ₩16,710 | 178,245 | |
| ₩17,310 | -640 | -3.6% | ₩17,110 | ₩17,690 | ₩16,690 | 401,647 | |
| ₩17,950 | +1,400 | +8.5% | ₩16,520 | ₩17,950 | ₩16,460 | 760,508 | |
| ₩16,550 | +220 | +1.3% | ₩16,370 | ₩16,730 | ₩16,260 | 180,597 | |
| ₩16,330 | +560 | +3.6% | ₩15,650 | ₩16,370 | ₩15,650 | 228,468 | |
| ₩15,770 | +240 | +1.5% | ₩15,760 | ₩15,900 | ₩15,260 | 159,991 | |
| ₩15,530 | +610 | +4.1% | ₩14,840 | ₩15,560 | ₩14,550 | 289,905 | |
| ₩14,920 | +460 | +3.2% | ₩13,570 | ₩15,050 | ₩13,570 | 224,277 |
- Ticker
- KRX:439090
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Household & personal care
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jun 2, 2026
Manyo Factory Co To Buy 5 Billion Won Treasury Shares
Latest news
Manyo Factory Co To Buy 5 Billion Won Treasury Shares
Jun 2, 2026
Closed ₩13,850 (+5.3%) on Jun 4, 2026
Manyo Factory Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Household & personal care
- News releases
- 1 in the last 12 months · 1 in all · newest Jun 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Manyo Factory Co., Ltd.