Macrogen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21,150.00	21,900.00	21,150.00	21,850.00	20,774.88	65,507
2023-07-31	21,200.00	21,200.00	20,700.00	21,000.00	19,966.70	26,182
2023-07-28	20,550.00	21,200.00	20,250.00	21,000.00	19,966.70	33,980
2023-07-27	20,150.00	20,950.00	20,150.00	20,800.00	19,776.54	52,469
2023-07-26	21,300.00	21,500.00	19,770.00	20,150.00	19,158.53	137,996
2023-07-25	21,950.00	21,950.00	21,250.00	21,500.00	20,442.10	79,774
2023-07-24	22,900.00	22,900.00	21,750.00	21,950.00	20,869.96	100,783
2023-07-21	21,900.00	23,150.00	21,900.00	22,850.00	21,725.67	127,992
2023-07-20	22,050.00	22,700.00	21,700.00	22,300.00	21,202.74	57,452
2023-07-19	21,800.00	22,350.00	21,450.00	22,150.00	21,060.12	67,356
2023-07-18	21,750.00	22,250.00	21,600.00	21,900.00	20,822.42	57,122
2023-07-17	22,350.00	22,500.00	21,700.00	21,950.00	20,869.96	89,149
2023-07-14	23,500.00	23,800.00	22,500.00	22,650.00	21,535.51	143,356
2023-07-13	23,000.00	23,750.00	22,850.00	23,700.00	22,533.85	161,962
2023-07-12	22,800.00	23,250.00	22,500.00	22,850.00	21,725.67	73,433
2023-07-11	22,600.00	23,150.00	22,350.00	22,800.00	21,678.13	71,994
2023-07-10	23,100.00	23,100.00	22,200.00	22,550.00	21,440.43	87,767
2023-07-07	22,950.00	23,450.00	22,700.00	23,150.00	22,010.91	114,818
2023-07-06	23,250.00	23,600.00	22,600.00	23,100.00	21,963.37	141,272
2023-07-05	24,300.00	24,650.00	22,650.00	23,100.00	21,963.37	359,669
2023-07-04	24,650.00	24,950.00	23,700.00	24,150.00	22,961.71	175,907
2023-07-03	24,800.00	25,150.00	24,300.00	24,850.00	23,627.26	144,638
2023-06-30	26,400.00	26,450.00	24,000.00	24,800.00	23,579.72	358,620
2023-06-29	26,500.00	26,900.00	25,300.00	25,600.00	24,340.36	318,368
2023-06-28	26,600.00	29,050.00	26,200.00	26,600.00	25,291.16	1,131,288
2023-06-27	24,100.00	29,900.00	23,600.00	26,600.00	25,291.16	2,780,276
2023-06-26	20,000.00	25,500.00	20,000.00	24,550.00	23,342.02	2,349,795
2023-06-23	19,600.00	19,690.00	19,520.00	19,650.00	18,683.13	10,529
2023-06-22	19,530.00	19,750.00	19,460.00	19,630.00	18,664.11	16,557
2023-06-21	19,710.00	19,800.00	19,580.00	19,650.00	18,683.13	8,396
2023-06-20	19,570.00	19,900.00	19,520.00	19,800.00	18,825.75	14,506
2023-06-19	19,720.00	19,800.00	19,560.00	19,800.00	18,825.75	9,938
2023-06-16	19,710.00	19,900.00	19,560.00	19,720.00	18,749.68	12,312
2023-06-15	19,860.00	19,950.00	19,450.00	19,720.00	18,749.68	18,418
2023-06-14	20,100.00	20,250.00	19,860.00	19,860.00	18,882.79	15,781
2023-06-13	20,000.00	20,200.00	19,910.00	20,100.00	19,110.99	9,927
2023-06-12	20,400.00	20,400.00	19,970.00	20,000.00	19,015.91	8,633
2023-06-09	20,200.00	20,350.00	20,050.00	20,300.00	19,301.14	10,836
2023-06-08	20,000.00	20,200.00	19,870.00	20,200.00	19,206.07	9,392
2023-06-07	20,150.00	20,200.00	19,990.00	20,100.00	19,110.99	12,215
2023-06-05	20,100.00	20,200.00	19,900.00	20,150.00	19,158.53	12,309
2023-06-02	20,100.00	20,250.00	20,000.00	20,100.00	19,110.99	9,379
2023-06-01	19,970.00	20,200.00	19,910.00	20,200.00	19,206.07	24,875
2023-05-31	19,810.00	20,100.00	19,680.00	19,980.00	18,996.89	21,647
2023-05-30	19,610.00	19,800.00	19,570.00	19,760.00	18,787.72	14,634
2023-05-26	19,770.00	20,000.00	19,410.00	19,600.00	18,635.59	30,469
2023-05-25	19,900.00	20,000.00	19,770.00	19,820.00	18,844.76	8,580
2023-05-24	19,930.00	20,200.00	19,860.00	19,990.00	19,006.40	17,346
2023-05-23	19,900.00	19,970.00	19,810.00	19,930.00	18,949.35	9,381
2023-05-22	19,830.00	19,920.00	19,530.00	19,920.00	18,939.84	7,351
2023-05-19	19,650.00	19,750.00	19,560.00	19,720.00	18,749.68	9,516
2023-05-18	19,770.00	19,780.00	19,540.00	19,600.00	18,635.59	7,838
2023-05-17	19,550.00	19,810.00	19,300.00	19,600.00	18,635.59	13,210
2023-05-16	19,520.00	19,960.00	19,470.00	19,600.00	18,635.59	8,003
2023-05-15	20,000.00	20,000.00	19,400.00	19,800.00	18,825.75	9,987
2023-05-12	20,100.00	20,100.00	19,750.00	20,000.00	19,015.91	7,204
2023-05-11	20,000.00	20,200.00	19,860.00	20,100.00	19,110.99	10,124
2023-05-10	20,050.00	20,050.00	19,840.00	20,000.00	19,015.91	8,647
2023-05-09	20,150.00	20,150.00	19,830.00	20,050.00	19,063.45	12,083
2023-05-08	20,400.00	20,400.00	19,990.00	20,100.00	19,110.99	14,872

← NewerPage 14 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.