Macrogen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	21,250.00	21,250.00	20,850.00	21,050.00	19,700.70	16,902
2022-11-10	20,750.00	20,900.00	20,650.00	20,800.00	19,466.73	13,343
2022-11-09	21,250.00	21,250.00	20,600.00	21,000.00	19,653.91	10,086
2022-11-08	21,300.00	21,300.00	20,750.00	21,150.00	19,794.29	12,867
2022-11-07	21,000.00	21,200.00	20,800.00	21,200.00	19,841.09	29,218
2022-11-04	20,650.00	20,950.00	20,400.00	20,900.00	19,560.32	18,572
2022-11-03	20,250.00	21,000.00	19,950.00	20,850.00	19,513.52	29,159
2022-11-02	20,400.00	20,700.00	20,200.00	20,550.00	19,232.75	11,127
2022-11-01	20,350.00	20,600.00	20,100.00	20,400.00	19,092.37	9,579
2022-10-31	20,200.00	20,400.00	19,900.00	20,350.00	19,045.57	9,687
2022-10-28	20,300.00	21,150.00	19,850.00	20,000.00	18,718.01	33,926
2022-10-27	20,650.00	20,700.00	20,200.00	20,500.00	19,185.96	13,825
2022-10-26	19,800.00	20,800.00	19,500.00	20,700.00	19,373.14	64,017
2022-10-25	19,900.00	19,950.00	19,100.00	19,650.00	18,390.44	10,550
2022-10-24	19,350.00	20,050.00	19,000.00	19,650.00	18,390.44	38,420
2022-10-21	19,100.00	19,250.00	18,800.00	19,000.00	17,782.11	9,150
2022-10-20	18,850.00	19,150.00	18,650.00	19,100.00	17,875.70	6,211
2022-10-19	18,900.00	19,400.00	18,800.00	19,000.00	17,782.11	16,019
2022-10-18	18,800.00	19,150.00	18,550.00	19,000.00	17,782.11	19,515
2022-10-17	17,400.00	18,700.00	17,400.00	18,600.00	17,407.75	34,047
2022-10-14	17,100.00	18,100.00	17,000.00	17,850.00	16,705.82	50,703
2022-10-13	17,300.00	17,450.00	16,500.00	16,800.00	15,723.13	50,755
2022-10-12	17,650.00	17,900.00	17,200.00	17,450.00	16,331.46	31,867
2022-10-11	18,450.00	18,500.00	17,600.00	17,800.00	16,659.03	34,095
2022-10-07	19,150.00	19,150.00	18,700.00	18,900.00	17,688.52	16,201
2022-10-06	18,950.00	19,300.00	18,800.00	19,200.00	17,969.29	18,071
2022-10-05	19,250.00	19,450.00	18,700.00	18,850.00	17,641.72	26,944
2022-10-04	19,200.00	19,350.00	18,850.00	19,200.00	17,969.29	19,394
2022-09-30	18,550.00	18,800.00	18,250.00	18,700.00	17,501.34	17,760
2022-09-29	18,800.00	19,350.00	18,700.00	18,750.00	17,548.13	27,926
2022-09-28	19,000.00	19,150.00	18,250.00	18,700.00	17,501.34	48,423
2022-09-27	18,700.00	19,200.00	18,650.00	18,900.00	17,688.52	33,400
2022-09-26	19,550.00	19,850.00	18,900.00	18,900.00	17,688.52	61,033
2022-09-23	20,850.00	21,050.00	19,950.00	20,100.00	18,811.60	59,586
2022-09-22	21,650.00	21,750.00	20,750.00	21,000.00	19,653.91	26,499
2022-09-21	22,100.00	22,100.00	21,700.00	21,750.00	20,355.83	9,187
2022-09-20	22,100.00	22,300.00	21,750.00	22,100.00	20,683.40	9,551
2022-09-19	22,600.00	22,600.00	21,850.00	22,100.00	20,683.40	25,499
2022-09-16	22,850.00	22,850.00	22,300.00	22,600.00	21,151.35	15,535
2022-09-15	23,250.00	23,300.00	22,600.00	22,850.00	21,385.32	17,065
2022-09-14	22,350.00	23,400.00	22,150.00	23,250.00	21,759.68	27,568
2022-09-13	22,450.00	22,850.00	22,350.00	22,800.00	21,338.53	15,242
2022-09-08	22,300.00	22,500.00	22,050.00	22,300.00	20,870.58	13,008
2022-09-07	22,850.00	22,850.00	22,000.00	22,300.00	20,870.58	28,419
2022-09-06	22,900.00	22,900.00	22,600.00	22,850.00	21,385.32	11,079
2022-09-05	23,000.00	23,100.00	22,450.00	22,700.00	21,244.94	25,302
2022-09-02	23,150.00	23,300.00	22,900.00	23,050.00	21,572.50	19,954
2022-09-01	23,450.00	23,450.00	22,900.00	23,150.00	21,666.09	48,903
2022-08-31	23,450.00	23,750.00	23,100.00	23,600.00	22,087.25	14,634
2022-08-30	23,850.00	23,900.00	23,050.00	23,500.00	21,993.66	79,903
2022-08-29	23,750.00	24,000.00	23,550.00	23,900.00	22,368.02	15,304
2022-08-26	24,200.00	24,550.00	24,100.00	24,400.00	22,835.97	14,118
2022-08-25	23,800.00	24,400.00	23,800.00	24,000.00	22,461.61	17,256
2022-08-24	23,600.00	23,850.00	23,450.00	23,750.00	22,227.63	19,712
2022-08-23	24,600.00	24,900.00	23,450.00	23,550.00	22,040.45	123,432
2022-08-22	25,800.00	25,800.00	24,950.00	25,200.00	23,584.69	23,021
2022-08-19	26,000.00	26,000.00	25,650.00	25,900.00	24,239.82	12,788
2022-08-18	26,000.00	26,100.00	25,650.00	26,000.00	24,333.41	11,795
2022-08-17	26,600.00	26,650.00	25,900.00	26,000.00	24,333.41	32,326
2022-08-16	27,200.00	27,300.00	26,950.00	27,050.00	25,316.10	11,080

← NewerPage 17 of 21 · 1,228 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.