Macrogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 22,900.00 | 23,650.00 | 22,200.00 | 22,350.00 | 21,559.75 | 1,326,107 |
| 2024-07-24 | 19,500.00 | 24,600.00 | 19,210.00 | 23,650.00 | 22,813.78 | 4,988,817 |
| 2024-07-23 | 18,700.00 | 19,230.00 | 18,700.00 | 18,960.00 | 18,289.61 | 31,565 |
| 2024-07-22 | 18,800.00 | 18,980.00 | 18,430.00 | 18,700.00 | 18,038.80 | 18,951 |
| 2024-07-19 | 19,040.00 | 19,040.00 | 18,610.00 | 18,720.00 | 18,058.10 | 27,553 |
| 2024-07-18 | 19,350.00 | 19,370.00 | 18,900.00 | 18,960.00 | 18,289.61 | 25,467 |
| 2024-07-17 | 18,960.00 | 19,510.00 | 18,960.00 | 19,350.00 | 18,665.82 | 27,340 |
| 2024-07-16 | 19,330.00 | 19,570.00 | 18,830.00 | 19,020.00 | 18,347.49 | 38,179 |
| 2024-07-15 | 19,760.00 | 19,760.00 | 19,250.00 | 19,400.00 | 18,714.05 | 26,543 |
| 2024-07-12 | 19,200.00 | 20,000.00 | 19,200.00 | 19,640.00 | 18,945.57 | 36,186 |
| 2024-07-11 | 19,570.00 | 19,580.00 | 19,250.00 | 19,270.00 | 18,588.65 | 21,708 |
| 2024-07-10 | 19,330.00 | 19,660.00 | 19,330.00 | 19,570.00 | 18,878.04 | 28,890 |
| 2024-07-09 | 19,350.00 | 19,640.00 | 19,270.00 | 19,470.00 | 18,781.58 | 39,494 |
| 2024-07-08 | 19,370.00 | 19,370.00 | 19,100.00 | 19,240.00 | 18,559.71 | 15,110 |
| 2024-07-05 | 18,480.00 | 19,500.00 | 18,480.00 | 19,230.00 | 18,550.06 | 66,004 |
| 2024-07-04 | 18,520.00 | 18,720.00 | 18,520.00 | 18,620.00 | 17,961.63 | 11,758 |
| 2024-07-03 | 18,790.00 | 18,880.00 | 18,430.00 | 18,590.00 | 17,932.69 | 18,164 |
| 2024-07-02 | 18,660.00 | 18,990.00 | 18,430.00 | 18,790.00 | 18,125.62 | 44,495 |
| 2024-07-01 | 18,420.00 | 18,930.00 | 18,420.00 | 18,800.00 | 18,135.27 | 32,532 |
| 2024-06-28 | 18,410.00 | 18,740.00 | 18,400.00 | 18,550.00 | 17,894.11 | 16,841 |
| 2024-06-27 | 18,980.00 | 19,000.00 | 18,490.00 | 18,500.00 | 17,845.87 | 45,315 |
| 2024-06-26 | 19,130.00 | 19,340.00 | 19,000.00 | 19,000.00 | 18,328.20 | 32,652 |
| 2024-06-25 | 19,400.00 | 19,750.00 | 19,200.00 | 19,240.00 | 18,559.71 | 33,363 |
| 2024-06-24 | 19,500.00 | 19,760.00 | 19,460.00 | 19,570.00 | 18,878.04 | 18,780 |
| 2024-06-21 | 19,660.00 | 19,830.00 | 19,490.00 | 19,570.00 | 18,878.04 | 22,003 |
| 2024-06-20 | 19,500.00 | 20,150.00 | 19,500.00 | 19,770.00 | 19,070.97 | 28,209 |
| 2024-06-19 | 19,600.00 | 19,690.00 | 19,410.00 | 19,610.00 | 18,916.63 | 20,582 |
| 2024-06-18 | 19,780.00 | 19,870.00 | 19,390.00 | 19,600.00 | 18,906.98 | 43,107 |
| 2024-06-17 | 19,970.00 | 20,100.00 | 19,790.00 | 19,860.00 | 19,157.79 | 26,706 |
| 2024-06-14 | 20,150.00 | 20,150.00 | 19,620.00 | 19,850.00 | 19,148.14 | 52,240 |
| 2024-06-13 | 20,400.00 | 20,400.00 | 20,000.00 | 20,000.00 | 19,292.84 | 21,630 |
| 2024-06-12 | 20,200.00 | 20,400.00 | 20,100.00 | 20,200.00 | 19,485.77 | 12,903 |
| 2024-06-11 | 20,600.00 | 20,600.00 | 20,050.00 | 20,150.00 | 19,437.53 | 22,940 |
| 2024-06-10 | 20,700.00 | 20,700.00 | 20,400.00 | 20,600.00 | 19,871.62 | 20,080 |
| 2024-06-07 | 20,800.00 | 20,800.00 | 20,500.00 | 20,700.00 | 19,968.09 | 18,426 |
| 2024-06-05 | 20,900.00 | 21,050.00 | 20,200.00 | 20,500.00 | 19,775.16 | 33,172 |
| 2024-06-04 | 20,300.00 | 21,100.00 | 20,050.00 | 20,650.00 | 19,919.85 | 53,730 |
| 2024-06-03 | 20,050.00 | 20,500.00 | 20,050.00 | 20,250.00 | 19,534.00 | 20,385 |
| 2024-05-31 | 20,200.00 | 20,250.00 | 19,750.00 | 20,000.00 | 19,292.84 | 34,728 |
| 2024-05-30 | 20,100.00 | 20,300.00 | 20,000.00 | 20,200.00 | 19,485.77 | 18,354 |
| 2024-05-29 | 20,750.00 | 20,750.00 | 20,000.00 | 20,200.00 | 19,485.77 | 43,192 |
| 2024-05-28 | 20,700.00 | 20,850.00 | 20,500.00 | 20,750.00 | 20,016.32 | 24,434 |
| 2024-05-27 | 21,750.00 | 21,850.00 | 20,550.00 | 20,700.00 | 19,968.09 | 88,606 |
| 2024-05-24 | 21,350.00 | 22,500.00 | 21,350.00 | 21,850.00 | 21,077.42 | 57,736 |
| 2024-05-23 | 22,200.00 | 22,250.00 | 21,350.00 | 21,500.00 | 20,739.80 | 42,563 |
| 2024-05-22 | 22,150.00 | 22,250.00 | 21,900.00 | 22,200.00 | 21,415.05 | 26,784 |
| 2024-05-21 | 22,000.00 | 22,250.00 | 21,600.00 | 22,100.00 | 21,318.58 | 45,355 |
| 2024-05-20 | 21,950.00 | 22,450.00 | 21,750.00 | 22,000.00 | 21,222.12 | 49,769 |
| 2024-05-17 | 22,000.00 | 22,100.00 | 21,400.00 | 21,950.00 | 21,173.89 | 49,894 |
| 2024-05-16 | 22,150.00 | 22,400.00 | 22,050.00 | 22,100.00 | 21,318.58 | 61,160 |
| 2024-05-14 | 20,700.00 | 23,000.00 | 20,650.00 | 22,100.00 | 21,318.58 | 324,152 |
| 2024-05-13 | 20,850.00 | 21,000.00 | 20,400.00 | 20,400.00 | 19,678.69 | 20,138 |
| 2024-05-10 | 20,900.00 | 21,250.00 | 20,650.00 | 20,850.00 | 20,112.78 | 30,906 |
| 2024-05-09 | 20,850.00 | 21,000.00 | 20,500.00 | 20,750.00 | 20,016.32 | 16,178 |
| 2024-05-08 | 20,650.00 | 20,800.00 | 20,400.00 | 20,800.00 | 20,064.55 | 13,225 |
| 2024-05-07 | 20,800.00 | 21,000.00 | 20,600.00 | 20,800.00 | 20,064.55 | 20,078 |
| 2024-05-03 | 20,500.00 | 20,800.00 | 20,400.00 | 20,700.00 | 19,968.09 | 25,012 |
| 2024-05-02 | 20,300.00 | 20,550.00 | 20,150.00 | 20,450.00 | 19,726.93 | 16,024 |
| 2024-04-30 | 20,200.00 | 20,500.00 | 20,150.00 | 20,300.00 | 19,582.23 | 18,312 |
| 2024-04-29 | 20,050.00 | 20,400.00 | 20,050.00 | 20,250.00 | 19,534.00 | 17,031 |
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.