Macrogen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	27,150.00	27,200.00	26,950.00	27,200.00	25,456.49	7,239
2022-08-11	26,800.00	27,200.00	26,650.00	27,150.00	25,409.69	15,291
2022-08-10	26,700.00	26,800.00	26,300.00	26,700.00	24,988.54	10,043
2022-08-09	27,000.00	27,000.00	26,400.00	26,700.00	24,988.54	7,523
2022-08-08	27,100.00	27,100.00	26,550.00	26,900.00	25,175.72	15,546
2022-08-05	27,250.00	27,250.00	26,900.00	27,100.00	25,362.90	7,224
2022-08-04	26,350.00	27,350.00	26,350.00	27,050.00	25,316.10	23,901
2022-08-03	26,150.00	26,650.00	26,050.00	26,500.00	24,801.36	12,062
2022-08-02	26,050.00	26,150.00	25,850.00	26,150.00	24,473.79	9,694
2022-08-01	26,150.00	26,300.00	25,800.00	26,150.00	24,473.79	19,547
2022-07-29	26,000.00	26,150.00	25,800.00	26,150.00	24,473.79	8,399
2022-07-28	26,000.00	26,100.00	25,850.00	26,000.00	24,333.41	12,514
2022-07-27	25,950.00	26,100.00	25,550.00	25,900.00	24,239.82	11,972
2022-07-26	26,100.00	26,200.00	25,700.00	25,850.00	24,193.02	13,772
2022-07-25	25,850.00	26,150.00	25,650.00	26,100.00	24,427.00	16,079
2022-07-22	26,350.00	26,500.00	26,000.00	26,100.00	24,427.00	9,529
2022-07-21	26,300.00	26,400.00	26,000.00	26,300.00	24,614.18	12,789
2022-07-20	26,400.00	26,750.00	26,000.00	26,350.00	24,660.97	22,715
2022-07-19	26,200.00	26,500.00	26,000.00	26,350.00	24,660.97	11,036
2022-07-18	26,150.00	26,300.00	25,900.00	26,200.00	24,520.59	11,070
2022-07-15	25,950.00	26,100.00	25,450.00	25,950.00	24,286.61	13,303
2022-07-14	26,100.00	26,150.00	25,500.00	26,100.00	24,427.00	16,191
2022-07-13	26,200.00	26,600.00	25,950.00	26,000.00	24,333.41	32,978
2022-07-12	25,850.00	26,400.00	25,650.00	26,200.00	24,520.59	12,550
2022-07-11	26,200.00	26,450.00	25,900.00	26,150.00	24,473.79	6,411
2022-07-08	26,200.00	26,300.00	26,050.00	26,200.00	24,520.59	13,195
2022-07-07	26,550.00	26,550.00	26,100.00	26,150.00	24,473.79	12,664
2022-07-06	25,500.00	26,450.00	25,200.00	26,150.00	24,473.79	37,532
2022-07-05	24,300.00	25,600.00	24,300.00	25,500.00	23,865.46	20,822
2022-07-04	24,500.00	24,800.00	24,100.00	24,400.00	22,835.97	12,298
2022-07-01	24,950.00	25,200.00	24,300.00	24,500.00	22,929.56	15,239
2022-06-30	25,450.00	25,450.00	24,850.00	25,000.00	23,397.51	11,217
2022-06-29	25,000.00	25,900.00	24,950.00	25,450.00	23,818.66	9,779
2022-06-28	25,450.00	25,600.00	25,000.00	25,500.00	23,865.46	15,686
2022-06-27	25,300.00	25,900.00	25,100.00	25,650.00	24,005.84	17,578
2022-06-24	23,550.00	25,550.00	23,500.00	25,500.00	23,865.46	56,360
2022-06-23	24,200.00	24,500.00	23,250.00	23,500.00	21,993.66	58,490
2022-06-22	25,450.00	25,450.00	24,300.00	24,550.00	22,976.35	34,305
2022-06-21	25,250.00	25,550.00	25,000.00	25,400.00	23,771.87	22,025
2022-06-20	25,800.00	26,050.00	25,050.00	25,200.00	23,584.69	30,560
2022-06-17	25,250.00	26,050.00	25,000.00	26,000.00	24,333.41	32,127
2022-06-16	26,050.00	26,550.00	25,750.00	26,000.00	24,333.41	16,232
2022-06-15	26,200.00	26,500.00	25,450.00	25,950.00	24,286.61	38,382
2022-06-14	25,950.00	26,450.00	25,500.00	26,400.00	24,707.77	30,209
2022-06-13	26,850.00	27,000.00	26,050.00	26,100.00	24,427.00	37,543
2022-06-10	27,750.00	27,800.00	27,000.00	27,400.00	25,643.67	24,816
2022-06-09	28,200.00	28,200.00	27,800.00	27,950.00	26,158.41	13,309
2022-06-08	28,000.00	28,350.00	28,000.00	28,250.00	26,439.18	10,353
2022-06-07	28,700.00	28,750.00	28,100.00	28,300.00	26,485.98	14,415
2022-06-03	28,900.00	28,950.00	28,600.00	28,850.00	27,000.73	13,833
2022-06-02	29,000.00	29,000.00	28,500.00	28,850.00	27,000.73	11,378
2022-05-31	28,750.00	28,950.00	28,550.00	28,850.00	27,000.73	17,308
2022-05-30	28,450.00	29,050.00	28,250.00	28,750.00	26,907.13	25,496
2022-05-27	28,400.00	28,700.00	28,200.00	28,450.00	26,626.36	15,802
2022-05-26	28,350.00	28,850.00	27,950.00	28,300.00	26,485.98	32,047
2022-05-25	27,500.00	29,000.00	27,500.00	28,200.00	26,392.39	88,557
2022-05-24	27,200.00	27,700.00	26,900.00	27,200.00	25,456.49	18,378
2022-05-23	26,800.00	27,750.00	26,750.00	27,450.00	25,690.46	37,365
2022-05-20	26,500.00	26,800.00	26,300.00	26,750.00	25,035.33	10,744
2022-05-19	26,050.00	26,500.00	26,050.00	26,500.00	24,801.36	15,213

← NewerPage 18 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.