Macrogen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	19,780.00	20,150.00	19,600.00	20,100.00	19,110.99	16,094
2023-05-03	19,510.00	19,740.00	19,500.00	19,670.00	18,702.14	17,737
2023-05-02	19,510.00	19,700.00	19,280.00	19,660.00	18,692.64	11,162
2023-04-28	19,340.00	19,720.00	19,100.00	19,500.00	18,540.51	33,934
2023-04-27	19,650.00	19,650.00	19,230.00	19,300.00	18,350.35	23,011
2023-04-26	19,520.00	19,850.00	19,410.00	19,500.00	18,540.51	18,372
2023-04-25	19,940.00	20,100.00	19,500.00	19,600.00	18,635.59	28,156
2023-04-24	20,400.00	20,600.00	19,870.00	19,910.00	18,930.33	39,507
2023-04-21	20,300.00	20,500.00	20,000.00	20,350.00	19,348.68	26,175
2023-04-20	21,200.00	21,200.00	20,150.00	20,350.00	19,348.68	68,568
2023-04-19	21,900.00	21,900.00	20,950.00	21,000.00	19,966.70	57,841
2023-04-18	22,150.00	22,650.00	21,750.00	21,900.00	20,822.42	66,657
2023-04-17	22,500.00	22,550.00	21,700.00	22,150.00	21,060.12	50,928
2023-04-14	21,700.00	22,800.00	21,550.00	22,500.00	21,392.89	106,436
2023-04-13	21,200.00	21,800.00	20,650.00	21,500.00	20,442.10	34,701
2023-04-12	21,300.00	21,600.00	21,000.00	21,200.00	20,156.86	30,410
2023-04-11	20,800.00	21,350.00	20,500.00	21,300.00	20,251.94	38,097
2023-04-10	21,450.00	21,450.00	20,350.00	20,800.00	19,776.54	53,478
2023-04-07	21,400.00	21,550.00	20,950.00	21,450.00	20,394.56	33,812
2023-04-06	21,850.00	22,000.00	21,100.00	21,250.00	20,204.40	46,885
2023-04-05	20,250.00	21,850.00	20,200.00	21,800.00	20,727.34	145,223
2023-04-04	20,000.00	20,550.00	19,860.00	20,450.00	19,443.76	45,379
2023-04-03	20,100.00	20,550.00	19,920.00	19,980.00	18,996.89	25,583
2023-03-31	20,100.00	20,350.00	19,960.00	20,200.00	19,206.07	23,387
2023-03-30	20,200.00	20,450.00	19,810.00	20,300.00	19,301.14	37,469
2023-03-29	19,900.00	20,150.00	19,740.00	20,100.00	19,110.99	25,150
2023-03-28	19,590.00	19,950.00	19,550.00	19,800.00	18,825.75	17,582
2023-03-27	19,710.00	19,710.00	19,000.00	19,550.00	18,588.05	25,212
2023-03-24	19,620.00	19,890.00	19,410.00	19,700.00	18,730.67	25,630
2023-03-23	19,700.00	19,870.00	19,580.00	19,610.00	18,645.10	24,981
2023-03-22	19,920.00	20,000.00	19,500.00	19,900.00	18,920.83	16,765
2023-03-21	20,100.00	20,350.00	19,870.00	19,900.00	18,920.83	18,757
2023-03-20	20,250.00	20,350.00	19,970.00	20,300.00	19,301.14	23,724
2023-03-17	19,700.00	20,350.00	19,580.00	20,150.00	19,158.53	33,096
2023-03-16	20,100.00	20,150.00	19,110.00	19,700.00	18,730.67	67,425
2023-03-15	18,990.00	19,300.00	18,900.00	19,150.00	18,207.73	23,298
2023-03-14	20,200.00	20,250.00	18,600.00	18,660.00	17,741.84	54,705
2023-03-13	19,860.00	20,000.00	19,570.00	20,000.00	19,015.91	13,835
2023-03-10	20,650.00	20,650.00	19,930.00	20,000.00	19,015.91	22,305
2023-03-09	20,800.00	20,800.00	20,400.00	20,650.00	19,633.92	11,729
2023-03-08	20,750.00	20,900.00	20,400.00	20,600.00	19,586.38	10,810
2023-03-07	20,700.00	21,100.00	20,450.00	20,850.00	19,824.08	21,300
2023-03-06	19,620.00	21,000.00	19,550.00	20,650.00	19,633.92	72,299
2023-03-03	19,350.00	19,700.00	19,190.00	19,590.00	18,626.08	18,191
2023-03-02	19,140.00	19,340.00	19,100.00	19,250.00	18,302.81	12,897
2023-02-28	19,070.00	19,260.00	19,050.00	19,140.00	18,198.22	13,938
2023-02-27	19,360.00	19,390.00	19,060.00	19,070.00	18,131.67	19,618
2023-02-24	19,780.00	19,780.00	19,350.00	19,390.00	18,435.92	21,951
2023-02-23	19,890.00	19,890.00	19,660.00	19,760.00	18,787.72	19,224
2023-02-22	19,900.00	20,000.00	19,700.00	19,820.00	18,844.76	22,073
2023-02-21	20,150.00	20,200.00	19,950.00	20,050.00	19,063.45	8,332
2023-02-20	19,950.00	20,150.00	19,780.00	20,150.00	19,158.53	15,891
2023-02-17	19,880.00	20,050.00	19,820.00	19,900.00	18,920.83	14,867
2023-02-16	19,930.00	20,400.00	19,930.00	20,250.00	19,253.61	14,641
2023-02-15	20,650.00	20,700.00	19,930.00	19,930.00	18,949.35	34,257
2023-02-14	20,600.00	20,700.00	20,400.00	20,600.00	19,586.38	11,668
2023-02-13	20,450.00	20,650.00	20,250.00	20,550.00	19,538.84	10,715
2023-02-10	21,000.00	21,100.00	20,500.00	20,700.00	19,681.46	20,848
2023-02-09	21,400.00	21,400.00	21,000.00	21,000.00	19,966.70	18,434
2023-02-08	21,200.00	21,400.00	21,050.00	21,250.00	20,204.40	14,663

← NewerPage 15 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.