Macrogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,430.00 | 11,680.00 | 11,250.00 | 11,590.00 | 11,590.00 | 10,039 |
| 2026-10-16 | 11,190.00 | 11,550.00 | 11,180.00 | 11,490.00 | 11,490.00 | 16,209 |
| 2026-10-15 | 11,180.00 | 11,300.00 | 10,840.00 | 11,110.00 | 11,110.00 | 15,640 |
| 2026-10-14 | 11,340.00 | 11,520.00 | 11,180.00 | 11,300.00 | 11,300.00 | 38,119 |
| 2026-10-13 | 11,550.00 | 11,570.00 | 11,060.00 | 11,450.00 | 11,450.00 | 23,868 |
| 2026-10-12 | 12,180.00 | 12,180.00 | 11,600.00 | 11,680.00 | 11,680.00 | 19,278 |
| 2026-10-08 | 12,460.00 | 12,460.00 | 12,110.00 | 12,180.00 | 12,180.00 | 20,372 |
| 2026-10-07 | 12,450.00 | 12,600.00 | 12,340.00 | 12,470.00 | 12,470.00 | 29,293 |
| 2026-10-06 | 12,520.00 | 12,620.00 | 12,420.00 | 12,550.00 | 12,550.00 | 20,315 |
| 2026-10-02 | 12,690.00 | 12,690.00 | 12,420.00 | 12,590.00 | 12,590.00 | 13,735 |
| 2026-10-01 | 12,220.00 | 12,790.00 | 12,220.00 | 12,680.00 | 12,680.00 | 24,417 |
| 2026-09-30 | 12,400.00 | 12,480.00 | 12,220.00 | 12,220.00 | 12,220.00 | 10,176 |
| 2026-09-29 | 12,370.00 | 12,400.00 | 12,100.00 | 12,350.00 | 12,350.00 | 7,537 |
| 2026-09-28 | 12,060.00 | 12,550.00 | 12,060.00 | 12,310.00 | 12,310.00 | 34,817 |
| 2026-09-23 | 11,990.00 | 12,220.00 | 11,900.00 | 12,090.00 | 12,090.00 | 14,645 |
| 2026-09-22 | 11,990.00 | 12,010.00 | 11,780.00 | 11,830.00 | 11,830.00 | 13,273 |
| 2026-09-21 | 12,100.00 | 12,100.00 | 11,750.00 | 11,910.00 | 11,910.00 | 9,491 |
| 2026-09-18 | 11,800.00 | 12,300.00 | 11,650.00 | 12,000.00 | 12,000.00 | 10,830 |
| 2026-09-17 | 11,640.00 | 11,820.00 | 11,640.00 | 11,740.00 | 11,740.00 | 6,420 |
| 2026-09-16 | 11,750.00 | 11,870.00 | 11,650.00 | 11,740.00 | 11,740.00 | 9,572 |
| 2026-09-15 | 11,710.00 | 11,980.00 | 11,690.00 | 11,750.00 | 11,750.00 | 13,110 |
| 2026-09-14 | 11,890.00 | 11,970.00 | 11,790.00 | 11,800.00 | 11,800.00 | 9,185 |
| 2026-09-11 | 11,980.00 | 12,000.00 | 11,780.00 | 12,000.00 | 12,000.00 | 13,690 |
| 2026-09-10 | 12,000.00 | 12,050.00 | 11,810.00 | 12,000.00 | 12,000.00 | 7,234 |
| 2026-09-09 | 12,090.00 | 12,090.00 | 11,500.00 | 12,020.00 | 12,020.00 | 8,885 |
| 2026-09-08 | 12,230.00 | 12,250.00 | 11,970.00 | 12,000.00 | 12,000.00 | 13,529 |
| 2026-09-07 | 12,300.00 | 12,400.00 | 12,130.00 | 12,230.00 | 12,230.00 | 11,189 |
| 2026-09-04 | 12,150.00 | 12,400.00 | 12,150.00 | 12,300.00 | 12,300.00 | 4,632 |
| 2026-09-03 | 12,500.00 | 12,500.00 | 12,080.00 | 12,150.00 | 12,150.00 | 13,539 |
| 2026-09-02 | 12,500.00 | 12,700.00 | 12,350.00 | 12,360.00 | 12,360.00 | 18,937 |
| 2026-09-01 | 12,730.00 | 13,000.00 | 12,530.00 | 12,700.00 | 12,700.00 | 19,705 |
| 2026-08-31 | 12,750.00 | 12,840.00 | 12,410.00 | 12,840.00 | 12,840.00 | 31,238 |
| 2026-08-28 | 12,600.00 | 12,850.00 | 12,440.00 | 12,840.00 | 12,840.00 | 11,729 |
| 2026-08-27 | 12,680.00 | 12,880.00 | 12,500.00 | 12,600.00 | 12,600.00 | 17,762 |
| 2026-08-26 | 12,840.00 | 12,860.00 | 12,540.00 | 12,790.00 | 12,790.00 | 22,440 |
| 2026-08-25 | 12,300.00 | 12,870.00 | 12,090.00 | 12,740.00 | 12,740.00 | 33,473 |
| 2026-08-24 | 12,560.00 | 12,690.00 | 12,400.00 | 12,490.00 | 12,490.00 | 27,909 |
| 2026-08-21 | 12,520.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | 67,198 |
| 2026-08-20 | 13,200.00 | 14,490.00 | 12,600.00 | 12,920.00 | 12,920.00 | 436,651 |
| 2026-08-19 | 12,520.00 | 12,520.00 | 11,950.00 | 12,080.00 | 12,080.00 | 15,007 |
| 2026-08-18 | 12,800.00 | 12,850.00 | 12,220.00 | 12,520.00 | 12,520.00 | 25,296 |
| 2026-08-14 | 12,500.00 | 12,970.00 | 12,500.00 | 12,850.00 | 12,850.00 | 16,251 |
| 2026-08-13 | 12,700.00 | 12,700.00 | 12,300.00 | 12,580.00 | 12,580.00 | 17,225 |
| 2026-08-12 | 12,720.00 | 12,720.00 | 12,490.00 | 12,600.00 | 12,600.00 | 14,781 |
| 2026-08-11 | 12,500.00 | 12,850.00 | 12,470.00 | 12,720.00 | 12,720.00 | 17,282 |
| 2026-08-10 | 12,320.00 | 12,670.00 | 12,210.00 | 12,620.00 | 12,620.00 | 26,815 |
| 2026-08-07 | 12,150.00 | 12,340.00 | 11,980.00 | 12,320.00 | 12,320.00 | 14,113 |
| 2026-08-06 | 11,960.00 | 12,230.00 | 11,850.00 | 12,150.00 | 12,150.00 | 14,877 |
| 2026-08-05 | 12,000.00 | 12,060.00 | 11,820.00 | 11,960.00 | 11,960.00 | 23,398 |
| 2026-08-04 | 11,550.00 | 11,930.00 | 11,550.00 | 11,870.00 | 11,870.00 | 18,505 |
| 2026-08-03 | 11,320.00 | 11,620.00 | 11,200.00 | 11,400.00 | 11,400.00 | 20,544 |
| 2026-07-31 | 10,800.00 | 11,330.00 | 10,760.00 | 11,320.00 | 11,320.00 | 25,359 |
| 2026-07-30 | 10,700.00 | 10,950.00 | 10,480.00 | 10,700.00 | 10,700.00 | 26,526 |
| 2026-07-29 | 11,300.00 | 11,300.00 | 10,440.00 | 10,850.00 | 10,850.00 | 32,347 |
| 2026-07-28 | 11,340.00 | 11,350.00 | 10,800.00 | 11,340.00 | 11,340.00 | 26,555 |
| 2026-07-27 | 11,300.00 | 11,700.00 | 11,260.00 | 11,350.00 | 11,350.00 | 21,363 |
| 2026-07-24 | 11,300.00 | 11,800.00 | 11,160.00 | 11,360.00 | 11,360.00 | 32,159 |
| 2026-07-23 | 11,090.00 | 11,450.00 | 11,050.00 | 11,400.00 | 11,400.00 | 48,083 |
| 2026-07-22 | 11,250.00 | 11,390.00 | 10,990.00 | 11,090.00 | 11,090.00 | 39,873 |
| 2026-07-21 | 10,930.00 | 11,570.00 | 10,770.00 | 11,250.00 | 11,250.00 | 30,039 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.