Macrogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 16,140.00 | 16,520.00 | 16,120.00 | 16,510.00 | 15,697.63 | 19,466 |
| 2023-10-31 | 16,260.00 | 16,530.00 | 16,000.00 | 16,120.00 | 15,326.82 | 14,528 |
| 2023-10-30 | 15,950.00 | 16,260.00 | 15,950.00 | 16,130.00 | 15,336.33 | 5,738 |
| 2023-10-27 | 15,650.00 | 16,210.00 | 15,650.00 | 16,060.00 | 15,269.77 | 12,975 |
| 2023-10-26 | 16,250.00 | 16,280.00 | 15,560.00 | 15,650.00 | 14,879.95 | 17,714 |
| 2023-10-25 | 16,260.00 | 16,470.00 | 16,200.00 | 16,280.00 | 15,478.95 | 11,244 |
| 2023-10-24 | 15,960.00 | 16,300.00 | 15,470.00 | 16,260.00 | 15,459.93 | 27,258 |
| 2023-10-23 | 15,860.00 | 16,250.00 | 15,860.00 | 15,980.00 | 15,193.71 | 19,894 |
| 2023-10-20 | 16,200.00 | 16,300.00 | 15,870.00 | 15,980.00 | 15,193.71 | 27,513 |
| 2023-10-19 | 16,700.00 | 16,700.00 | 16,250.00 | 16,340.00 | 15,536.00 | 37,641 |
| 2023-10-18 | 16,960.00 | 16,960.00 | 16,660.00 | 16,740.00 | 15,916.31 | 23,481 |
| 2023-10-17 | 16,900.00 | 17,280.00 | 16,840.00 | 16,960.00 | 16,125.49 | 21,994 |
| 2023-10-16 | 17,310.00 | 17,420.00 | 16,670.00 | 16,800.00 | 15,973.36 | 50,109 |
| 2023-10-13 | 17,650.00 | 17,670.00 | 17,380.00 | 17,420.00 | 16,562.85 | 11,084 |
| 2023-10-12 | 17,530.00 | 17,730.00 | 17,520.00 | 17,670.00 | 16,800.55 | 12,122 |
| 2023-10-11 | 17,380.00 | 17,620.00 | 17,350.00 | 17,550.00 | 16,686.46 | 21,101 |
| 2023-10-10 | 17,670.00 | 17,880.00 | 17,000.00 | 17,350.00 | 16,496.30 | 27,012 |
| 2023-10-06 | 17,650.00 | 17,950.00 | 17,410.00 | 17,790.00 | 16,914.65 | 10,120 |
| 2023-10-05 | 18,000.00 | 18,190.00 | 17,650.00 | 17,720.00 | 16,848.09 | 27,352 |
| 2023-10-04 | 18,600.00 | 18,620.00 | 17,920.00 | 18,020.00 | 17,133.33 | 22,853 |
| 2023-09-27 | 17,750.00 | 18,660.00 | 17,750.00 | 18,600.00 | 17,684.79 | 32,667 |
| 2023-09-26 | 18,870.00 | 18,940.00 | 18,000.00 | 18,000.00 | 17,114.32 | 53,837 |
| 2023-09-25 | 18,880.00 | 19,000.00 | 18,750.00 | 18,800.00 | 17,874.95 | 27,322 |
| 2023-09-22 | 19,000.00 | 19,080.00 | 18,900.00 | 18,940.00 | 18,008.06 | 26,677 |
| 2023-09-21 | 19,080.00 | 19,450.00 | 18,950.00 | 19,060.00 | 18,122.16 | 48,789 |
| 2023-09-20 | 19,010.00 | 19,140.00 | 18,910.00 | 18,910.00 | 17,979.54 | 25,204 |
| 2023-09-19 | 19,110.00 | 19,160.00 | 19,000.00 | 19,120.00 | 18,179.21 | 12,169 |
| 2023-09-18 | 19,150.00 | 19,250.00 | 19,060.00 | 19,120.00 | 18,179.21 | 14,934 |
| 2023-09-15 | 19,150.00 | 19,250.00 | 19,110.00 | 19,220.00 | 18,274.29 | 13,908 |
| 2023-09-14 | 19,020.00 | 19,300.00 | 19,020.00 | 19,150.00 | 18,207.73 | 17,805 |
| 2023-09-13 | 19,830.00 | 19,870.00 | 19,130.00 | 19,140.00 | 18,198.22 | 32,717 |
| 2023-09-12 | 19,570.00 | 19,860.00 | 19,520.00 | 19,660.00 | 18,692.64 | 24,705 |
| 2023-09-11 | 19,000.00 | 19,920.00 | 19,000.00 | 19,670.00 | 18,702.14 | 53,286 |
| 2023-09-08 | 18,970.00 | 19,110.00 | 18,940.00 | 19,020.00 | 18,084.13 | 18,959 |
| 2023-09-07 | 19,330.00 | 19,750.00 | 18,950.00 | 18,970.00 | 18,036.59 | 33,061 |
| 2023-09-06 | 18,990.00 | 19,620.00 | 18,900.00 | 19,420.00 | 18,464.45 | 53,512 |
| 2023-09-05 | 18,910.00 | 19,100.00 | 18,890.00 | 19,000.00 | 18,065.11 | 27,586 |
| 2023-09-04 | 19,100.00 | 19,170.00 | 18,920.00 | 19,000.00 | 18,065.11 | 24,428 |
| 2023-09-01 | 19,270.00 | 19,280.00 | 19,000.00 | 19,080.00 | 18,141.17 | 32,110 |
| 2023-08-31 | 19,400.00 | 19,540.00 | 19,160.00 | 19,250.00 | 18,302.81 | 24,603 |
| 2023-08-30 | 19,210.00 | 19,530.00 | 19,210.00 | 19,400.00 | 18,445.43 | 20,956 |
| 2023-08-29 | 18,970.00 | 19,390.00 | 18,970.00 | 19,190.00 | 18,245.76 | 28,405 |
| 2023-08-28 | 19,000.00 | 19,250.00 | 18,760.00 | 19,050.00 | 18,112.65 | 22,288 |
| 2023-08-25 | 19,220.00 | 19,420.00 | 18,920.00 | 18,930.00 | 17,998.56 | 31,889 |
| 2023-08-24 | 19,330.00 | 19,450.00 | 19,170.00 | 19,300.00 | 18,350.35 | 22,498 |
| 2023-08-23 | 19,460.00 | 19,650.00 | 19,140.00 | 19,290.00 | 18,340.84 | 37,489 |
| 2023-08-22 | 19,310.00 | 19,580.00 | 19,120.00 | 19,440.00 | 18,483.46 | 47,137 |
| 2023-08-21 | 19,000.00 | 19,750.00 | 19,000.00 | 19,300.00 | 18,350.35 | 41,851 |
| 2023-08-18 | 19,480.00 | 19,600.00 | 19,100.00 | 19,100.00 | 18,160.19 | 75,422 |
| 2023-08-17 | 20,300.00 | 20,300.00 | 19,320.00 | 19,480.00 | 18,521.49 | 88,369 |
| 2023-08-16 | 22,000.00 | 22,550.00 | 20,300.00 | 20,300.00 | 19,301.14 | 117,302 |
| 2023-08-14 | 22,700.00 | 22,900.00 | 22,050.00 | 22,650.00 | 21,535.51 | 37,911 |
| 2023-08-11 | 22,800.00 | 23,000.00 | 22,550.00 | 22,700.00 | 21,583.05 | 51,212 |
| 2023-08-10 | 22,500.00 | 23,000.00 | 22,200.00 | 22,800.00 | 21,678.13 | 62,808 |
| 2023-08-09 | 22,050.00 | 23,250.00 | 21,800.00 | 22,950.00 | 21,820.75 | 116,268 |
| 2023-08-08 | 22,650.00 | 22,650.00 | 21,700.00 | 21,950.00 | 20,869.96 | 45,759 |
| 2023-08-07 | 21,950.00 | 22,750.00 | 21,600.00 | 22,250.00 | 21,155.20 | 75,126 |
| 2023-08-04 | 22,150.00 | 22,250.00 | 21,250.00 | 21,800.00 | 20,727.34 | 42,062 |
| 2023-08-03 | 21,450.00 | 22,700.00 | 21,050.00 | 22,150.00 | 21,060.12 | 130,064 |
| 2023-08-02 | 22,050.00 | 22,300.00 | 21,300.00 | 21,300.00 | 20,251.94 | 104,659 |
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.