Macrogen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	21,200.00	21,400.00	21,050.00	21,250.00	20,204.40	14,663
2023-02-07	21,000.00	21,300.00	20,950.00	21,200.00	20,156.86	13,299
2023-02-06	21,400.00	21,400.00	21,000.00	21,000.00	19,966.70	16,735
2023-02-03	21,600.00	21,600.00	21,250.00	21,400.00	20,347.02	22,245
2023-02-02	21,500.00	21,800.00	21,350.00	21,600.00	20,537.18	31,204
2023-02-01	21,500.00	21,550.00	21,050.00	21,450.00	20,394.56	21,109
2023-01-31	21,600.00	21,850.00	21,300.00	21,500.00	20,442.10	32,199
2023-01-30	20,800.00	22,550.00	20,500.00	21,750.00	20,679.80	103,784
2023-01-27	20,750.00	20,850.00	20,500.00	20,800.00	19,776.54	15,228
2023-01-26	20,700.00	20,800.00	20,500.00	20,650.00	19,633.92	16,071
2023-01-25	20,700.00	20,750.00	20,500.00	20,650.00	19,633.92	12,689
2023-01-20	20,400.00	20,550.00	20,250.00	20,500.00	19,491.30	10,545
2023-01-19	20,250.00	20,400.00	20,050.00	20,400.00	19,396.22	11,391
2023-01-18	20,400.00	20,400.00	20,000.00	20,300.00	19,301.14	15,731
2023-01-17	20,800.00	20,800.00	20,000.00	20,400.00	19,396.22	24,372
2023-01-16	20,650.00	20,650.00	20,400.00	20,650.00	19,633.92	13,638
2023-01-13	20,700.00	20,900.00	20,450.00	20,650.00	19,633.92	15,935
2023-01-12	20,450.00	20,700.00	20,350.00	20,650.00	19,633.92	7,969
2023-01-11	20,250.00	20,450.00	20,250.00	20,450.00	19,443.76	8,734
2023-01-10	20,200.00	20,250.00	20,000.00	20,250.00	19,253.61	7,187
2023-01-09	20,200.00	20,450.00	20,000.00	20,200.00	19,206.07	10,258
2023-01-06	20,300.00	20,450.00	19,950.00	20,200.00	19,206.07	8,603
2023-01-05	20,100.00	20,350.00	20,000.00	20,200.00	19,206.07	10,518
2023-01-04	19,900.00	20,250.00	19,900.00	20,150.00	19,158.53	14,880
2023-01-03	19,700.00	20,250.00	19,300.00	20,100.00	19,110.99	19,642
2023-01-02	19,200.00	20,450.00	19,200.00	19,950.00	18,968.37	30,087
2022-12-29	19,100.00	19,450.00	18,800.00	19,150.00	18,207.73	7,603
2022-12-28	19,050.00	19,150.00	18,950.00	19,000.00	18,065.11	4,242
2022-12-27	19,000.00	19,300.00	18,950.00	19,150.00	17,922.49	21,681
2022-12-26	19,200.00	19,250.00	18,950.00	19,100.00	17,875.70	22,876
2022-12-23	19,500.00	19,650.00	19,050.00	19,100.00	17,875.70	30,290
2022-12-22	19,750.00	19,950.00	19,650.00	19,800.00	18,530.83	11,023
2022-12-21	19,700.00	19,800.00	19,400.00	19,600.00	18,343.65	8,198
2022-12-20	20,400.00	20,450.00	19,600.00	19,600.00	18,343.65	35,840
2022-12-19	21,100.00	21,300.00	20,100.00	20,400.00	19,092.37	21,089
2022-12-16	21,350.00	21,600.00	20,850.00	21,200.00	19,841.09	20,009
2022-12-15	20,800.00	21,700.00	20,650.00	21,550.00	20,168.65	91,338
2022-12-14	20,400.00	21,100.00	20,250.00	20,800.00	19,466.73	17,962
2022-12-13	20,250.00	20,300.00	20,000.00	20,100.00	18,811.60	6,712
2022-12-12	20,000.00	20,300.00	20,000.00	20,200.00	18,905.19	5,632
2022-12-09	20,250.00	20,250.00	19,900.00	20,250.00	18,951.98	3,963
2022-12-08	20,250.00	20,250.00	19,650.00	20,150.00	18,858.39	7,337
2022-12-07	20,050.00	20,350.00	19,950.00	20,250.00	18,951.98	7,835
2022-12-06	19,700.00	20,250.00	19,700.00	20,250.00	18,951.98	12,969
2022-12-05	19,850.00	20,100.00	19,850.00	20,000.00	18,718.01	6,571
2022-12-02	19,900.00	20,100.00	19,850.00	19,950.00	18,671.21	4,641
2022-12-01	20,100.00	20,300.00	20,000.00	20,050.00	18,764.80	13,630
2022-11-30	19,750.00	19,950.00	19,650.00	19,900.00	18,624.42	9,757
2022-11-29	19,550.00	19,800.00	19,450.00	19,750.00	18,484.03	9,916
2022-11-28	20,400.00	20,400.00	19,400.00	19,700.00	18,437.24	40,433
2022-11-25	20,750.00	20,750.00	20,300.00	20,350.00	19,045.57	13,680
2022-11-24	20,800.00	20,900.00	20,400.00	20,700.00	19,373.14	16,886
2022-11-23	21,200.00	21,200.00	20,550.00	20,800.00	19,466.73	6,816
2022-11-22	20,800.00	21,150.00	20,150.00	20,950.00	19,607.11	32,395
2022-11-21	21,850.00	21,900.00	20,650.00	21,000.00	19,653.91	22,744
2022-11-18	21,750.00	22,050.00	21,500.00	21,900.00	20,496.22	16,800
2022-11-17	21,750.00	21,900.00	21,500.00	21,850.00	20,449.42	7,566
2022-11-16	21,950.00	22,300.00	21,600.00	21,750.00	20,355.83	23,795
2022-11-15	21,800.00	22,050.00	21,750.00	21,800.00	20,402.63	11,127
2022-11-14	21,200.00	21,950.00	20,850.00	21,800.00	20,402.63	33,913

← NewerPage 16 of 21 · 1,223 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.