Macrogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19,890.00 | 20,100.00 | 19,780.00 | 20,050.00 | 19,341.07 | 26,752 |
| 2024-04-25 | 19,940.00 | 20,050.00 | 19,870.00 | 19,890.00 | 19,186.73 | 14,605 |
| 2024-04-24 | 19,930.00 | 20,150.00 | 19,910.00 | 20,000.00 | 19,292.84 | 20,842 |
| 2024-04-23 | 19,760.00 | 20,100.00 | 19,700.00 | 19,930.00 | 19,225.31 | 26,785 |
| 2024-04-22 | 19,350.00 | 19,890.00 | 19,350.00 | 19,710.00 | 19,013.09 | 25,976 |
| 2024-04-19 | 19,900.00 | 19,900.00 | 18,960.00 | 19,350.00 | 18,665.82 | 39,871 |
| 2024-04-18 | 19,400.00 | 20,000.00 | 19,330.00 | 19,780.00 | 19,080.62 | 34,927 |
| 2024-04-17 | 19,480.00 | 19,730.00 | 19,350.00 | 19,350.00 | 18,665.82 | 42,337 |
| 2024-04-16 | 19,850.00 | 20,000.00 | 19,430.00 | 19,480.00 | 18,791.22 | 64,775 |
| 2024-04-15 | 20,400.00 | 20,650.00 | 19,910.00 | 20,000.00 | 19,292.84 | 61,499 |
| 2024-04-12 | 20,450.00 | 21,000.00 | 20,450.00 | 20,700.00 | 19,968.09 | 26,084 |
| 2024-04-11 | 20,800.00 | 20,850.00 | 20,350.00 | 20,550.00 | 19,823.39 | 30,008 |
| 2024-04-09 | 20,950.00 | 21,250.00 | 20,850.00 | 20,900.00 | 20,161.01 | 24,446 |
| 2024-04-08 | 21,200.00 | 21,350.00 | 20,700.00 | 21,000.00 | 20,257.48 | 28,811 |
| 2024-04-05 | 21,000.00 | 21,200.00 | 20,700.00 | 21,000.00 | 20,257.48 | 38,262 |
| 2024-04-04 | 21,250.00 | 21,500.00 | 21,150.00 | 21,200.00 | 20,450.41 | 22,814 |
| 2024-04-03 | 21,450.00 | 21,600.00 | 21,100.00 | 21,150.00 | 20,402.18 | 42,961 |
| 2024-04-02 | 22,500.00 | 22,500.00 | 21,400.00 | 21,600.00 | 20,836.26 | 139,091 |
| 2024-04-01 | 22,750.00 | 22,850.00 | 22,300.00 | 22,550.00 | 21,752.67 | 52,124 |
| 2024-03-29 | 22,700.00 | 22,900.00 | 22,400.00 | 22,550.00 | 21,752.67 | 45,388 |
| 2024-03-28 | 23,200.00 | 23,400.00 | 22,400.00 | 22,600.00 | 21,800.91 | 74,183 |
| 2024-03-27 | 23,500.00 | 23,500.00 | 22,550.00 | 22,900.00 | 22,090.30 | 76,760 |
| 2024-03-26 | 23,500.00 | 23,650.00 | 23,100.00 | 23,450.00 | 22,620.85 | 70,903 |
| 2024-03-25 | 23,400.00 | 24,100.00 | 23,200.00 | 23,500.00 | 22,669.08 | 106,256 |
| 2024-03-22 | 22,950.00 | 23,500.00 | 22,650.00 | 23,250.00 | 22,427.92 | 76,444 |
| 2024-03-21 | 23,200.00 | 24,400.00 | 22,850.00 | 22,900.00 | 22,090.30 | 290,583 |
| 2024-03-20 | 23,550.00 | 24,250.00 | 23,000.00 | 23,100.00 | 22,283.23 | 177,124 |
| 2024-03-19 | 23,750.00 | 24,000.00 | 23,150.00 | 23,550.00 | 22,717.32 | 175,284 |
| 2024-03-18 | 22,550.00 | 24,000.00 | 22,550.00 | 23,450.00 | 22,620.85 | 223,894 |
| 2024-03-15 | 22,800.00 | 22,900.00 | 22,050.00 | 22,250.00 | 21,463.28 | 78,595 |
| 2024-03-14 | 22,800.00 | 23,800.00 | 22,700.00 | 23,000.00 | 22,186.76 | 240,944 |
| 2024-03-13 | 23,150.00 | 23,200.00 | 22,300.00 | 22,700.00 | 21,897.37 | 118,763 |
| 2024-03-12 | 22,100.00 | 23,250.00 | 22,000.00 | 22,900.00 | 22,090.30 | 230,215 |
| 2024-03-11 | 22,650.00 | 22,800.00 | 21,950.00 | 22,150.00 | 21,366.82 | 69,107 |
| 2024-03-08 | 21,650.00 | 22,350.00 | 21,400.00 | 22,300.00 | 21,511.51 | 84,322 |
| 2024-03-07 | 21,950.00 | 22,100.00 | 21,350.00 | 21,650.00 | 20,884.50 | 73,190 |
| 2024-03-06 | 21,450.00 | 22,100.00 | 21,150.00 | 21,600.00 | 20,836.26 | 74,779 |
| 2024-03-05 | 21,100.00 | 21,700.00 | 20,900.00 | 21,500.00 | 20,739.80 | 43,247 |
| 2024-03-04 | 20,900.00 | 21,250.00 | 20,650.00 | 21,150.00 | 20,402.18 | 32,350 |
| 2024-02-29 | 21,200.00 | 21,350.00 | 20,950.00 | 20,950.00 | 20,209.25 | 45,987 |
| 2024-02-28 | 21,400.00 | 21,700.00 | 21,050.00 | 21,350.00 | 20,595.10 | 53,974 |
| 2024-02-27 | 21,950.00 | 21,950.00 | 21,000.00 | 21,200.00 | 20,450.41 | 101,604 |
| 2024-02-26 | 22,200.00 | 22,450.00 | 21,850.00 | 22,000.00 | 21,222.12 | 67,528 |
| 2024-02-23 | 21,500.00 | 22,400.00 | 21,350.00 | 22,050.00 | 21,270.35 | 80,146 |
| 2024-02-22 | 21,850.00 | 21,850.00 | 21,350.00 | 21,500.00 | 20,739.80 | 62,510 |
| 2024-02-21 | 22,300.00 | 22,300.00 | 21,700.00 | 21,850.00 | 21,077.42 | 54,334 |
| 2024-02-20 | 22,550.00 | 22,900.00 | 22,200.00 | 22,450.00 | 21,656.21 | 81,707 |
| 2024-02-19 | 21,850.00 | 22,500.00 | 21,700.00 | 22,400.00 | 21,607.98 | 104,020 |
| 2024-02-16 | 21,500.00 | 21,750.00 | 21,050.00 | 21,700.00 | 20,932.73 | 68,974 |
| 2024-02-15 | 21,950.00 | 21,950.00 | 21,450.00 | 21,500.00 | 20,739.80 | 58,334 |
| 2024-02-14 | 21,600.00 | 21,950.00 | 21,450.00 | 21,700.00 | 20,932.73 | 55,605 |
| 2024-02-13 | 21,600.00 | 22,100.00 | 21,400.00 | 22,000.00 | 21,222.12 | 76,286 |
| 2024-02-08 | 22,000.00 | 22,050.00 | 21,500.00 | 21,600.00 | 20,836.26 | 85,068 |
| 2024-02-07 | 21,500.00 | 23,100.00 | 21,400.00 | 22,200.00 | 21,415.05 | 381,472 |
| 2024-02-06 | 21,450.00 | 21,500.00 | 20,900.00 | 21,400.00 | 20,643.34 | 42,659 |
| 2024-02-05 | 21,500.00 | 21,550.00 | 20,900.00 | 21,400.00 | 20,643.34 | 49,535 |
| 2024-02-02 | 21,050.00 | 21,550.00 | 20,850.00 | 21,350.00 | 20,595.10 | 55,602 |
| 2024-02-01 | 20,800.00 | 21,400.00 | 20,500.00 | 20,750.00 | 20,016.32 | 84,925 |
| 2024-01-31 | 21,450.00 | 21,650.00 | 20,850.00 | 21,000.00 | 20,257.48 | 80,356 |
| 2024-01-30 | 22,300.00 | 22,350.00 | 21,550.00 | 21,750.00 | 20,980.96 | 75,039 |
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.