Macrogen Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	22,550.00	22,550.00	21,750.00	22,300.00	21,511.51	111,689
2024-01-26	21,500.00	22,500.00	21,350.00	22,250.00	21,463.28	187,932
2024-01-25	21,300.00	21,400.00	20,850.00	21,300.00	20,546.87	78,026
2024-01-24	22,200.00	22,400.00	21,250.00	21,300.00	20,546.87	114,918
2024-01-23	22,050.00	22,650.00	21,800.00	22,150.00	21,366.82	207,072
2024-01-22	21,500.00	21,900.00	21,300.00	21,750.00	20,980.96	112,454
2024-01-19	21,550.00	21,900.00	21,000.00	21,300.00	20,546.87	111,737
2024-01-18	21,700.00	22,700.00	21,100.00	21,300.00	20,546.87	233,999
2024-01-17	22,550.00	22,700.00	21,750.00	21,800.00	21,029.19	168,886
2024-01-16	22,800.00	23,250.00	22,400.00	22,550.00	21,752.67	164,443
2024-01-15	23,000.00	23,350.00	22,600.00	22,700.00	21,897.37	221,822
2024-01-12	23,850.00	24,150.00	22,850.00	22,900.00	22,090.30	335,218
2024-01-11	24,050.00	24,300.00	23,500.00	24,100.00	23,247.87	426,486
2024-01-10	25,850.00	26,700.00	23,900.00	24,300.00	23,440.80	1,832,732
2024-01-09	20,350.00	26,150.00	20,350.00	26,150.00	25,225.38	4,555,296
2024-01-08	20,150.00	20,500.00	20,050.00	20,150.00	19,437.53	49,423
2024-01-05	20,600.00	20,900.00	20,050.00	20,150.00	19,437.53	82,060
2024-01-04	21,850.00	21,850.00	20,450.00	20,550.00	19,823.39	138,578
2024-01-03	21,400.00	22,200.00	21,300.00	22,000.00	21,222.12	170,302
2024-01-02	21,300.00	21,600.00	20,950.00	21,500.00	20,739.80	87,953
2023-12-28	21,050.00	21,250.00	20,600.00	21,000.00	20,257.48	46,375
2023-12-27	20,850.00	21,400.00	20,700.00	21,150.00	20,402.18	76,863
2023-12-26	20,450.00	21,300.00	20,350.00	20,900.00	19,871.62	73,768
2023-12-22	20,600.00	20,750.00	20,250.00	20,500.00	19,491.30	56,440
2023-12-21	20,800.00	20,950.00	20,200.00	20,250.00	19,253.61	89,312
2023-12-20	21,100.00	21,600.00	20,950.00	21,150.00	20,109.32	94,644
2023-12-19	20,400.00	21,700.00	20,400.00	21,000.00	19,966.70	184,697
2023-12-18	21,000.00	21,200.00	20,350.00	20,350.00	19,348.68	101,637
2023-12-15	21,150.00	21,300.00	20,350.00	21,000.00	19,966.70	182,444
2023-12-14	20,300.00	23,550.00	20,300.00	21,300.00	20,251.94	1,409,843
2023-12-13	20,600.00	20,750.00	19,900.00	20,050.00	19,063.45	128,219
2023-12-12	20,300.00	21,200.00	20,100.00	20,450.00	19,443.76	131,319
2023-12-11	23,150.00	23,750.00	20,500.00	20,500.00	19,491.30	576,900
2023-12-08	22,000.00	22,450.00	21,050.00	22,200.00	21,107.66	184,039
2023-12-07	23,250.00	24,300.00	21,550.00	21,850.00	20,774.88	845,206
2023-12-06	22,100.00	22,550.00	21,750.00	22,300.00	21,202.74	231,086
2023-12-05	21,550.00	22,950.00	21,200.00	22,300.00	21,202.74	417,959
2023-12-04	21,700.00	21,800.00	20,850.00	21,800.00	20,727.34	203,831
2023-12-01	20,500.00	22,400.00	20,500.00	21,350.00	20,299.48	543,575
2023-11-30	20,900.00	21,250.00	20,300.00	20,600.00	19,586.38	155,376
2023-11-29	21,500.00	21,950.00	20,850.00	21,050.00	20,014.24	219,153
2023-11-28	20,800.00	22,400.00	20,650.00	21,500.00	20,442.10	395,869
2023-11-27	21,700.00	22,950.00	21,200.00	21,200.00	20,156.86	926,085
2023-11-24	21,700.00	22,050.00	21,150.00	21,500.00	20,442.10	588,539
2023-11-23	19,570.00	24,700.00	19,260.00	21,700.00	20,632.26	4,807,193
2023-11-22	20,800.00	20,900.00	19,560.00	19,560.00	18,597.56	448,780
2023-11-21	21,100.00	21,500.00	20,400.00	21,350.00	20,299.48	746,882
2023-11-20	22,100.00	22,450.00	20,700.00	21,150.00	20,109.32	1,468,951
2023-11-17	17,440.00	22,450.00	17,290.00	22,450.00	21,345.35	2,932,317
2023-11-16	17,310.00	17,320.00	17,130.00	17,300.00	16,448.76	3,464
2023-11-15	17,250.00	17,440.00	17,120.00	17,300.00	16,448.76	13,627
2023-11-14	16,950.00	17,570.00	16,950.00	17,250.00	16,401.22	5,683
2023-11-13	16,950.00	17,450.00	16,830.00	17,040.00	16,201.55	11,139
2023-11-10	17,170.00	17,330.00	16,820.00	16,950.00	16,115.98	8,718
2023-11-09	17,260.00	17,640.00	17,260.00	17,340.00	16,486.79	5,528
2023-11-08	17,190.00	17,520.00	17,100.00	17,390.00	16,534.33	12,810
2023-11-07	17,400.00	17,500.00	16,950.00	17,190.00	16,344.17	30,564
2023-11-06	17,230.00	17,440.00	17,200.00	17,400.00	16,543.84	20,578
2023-11-03	17,000.00	17,240.00	16,780.00	17,230.00	16,382.20	29,167
2023-11-02	16,580.00	16,900.00	16,540.00	16,840.00	16,011.39	12,313

← NewerPage 12 of 21 · 1,227 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.