Macrogen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	26,700.00	26,800.00	26,450.00	26,750.00	25,035.33	11,365
2022-05-17	26,250.00	26,800.00	26,050.00	26,700.00	24,988.54	10,443
2022-05-16	26,500.00	27,100.00	26,450.00	26,750.00	25,035.33	20,031
2022-05-13	26,300.00	26,550.00	26,150.00	26,450.00	24,754.56	13,378
2022-05-12	26,050.00	26,250.00	25,550.00	26,200.00	24,520.59	19,716
2022-05-11	25,800.00	26,400.00	25,650.00	26,200.00	24,520.59	10,177
2022-05-10	25,600.00	26,100.00	25,150.00	26,050.00	24,380.20	20,960
2022-05-09	26,650.00	26,650.00	25,700.00	26,100.00	24,427.00	35,512
2022-05-06	27,200.00	27,200.00	26,500.00	26,650.00	24,941.74	19,227
2022-05-04	27,250.00	27,400.00	27,050.00	27,200.00	25,456.49	14,920
2022-05-03	27,450.00	27,650.00	27,100.00	27,150.00	25,409.69	11,988
2022-05-02	27,300.00	27,500.00	27,150.00	27,450.00	25,690.46	9,796
2022-04-29	27,500.00	27,700.00	27,000.00	27,650.00	25,877.64	18,622
2022-04-28	27,350.00	27,500.00	27,000.00	27,400.00	25,643.67	20,470
2022-04-27	27,200.00	27,400.00	26,900.00	27,350.00	25,596.87	20,682
2022-04-26	27,500.00	27,850.00	27,400.00	27,700.00	25,924.44	17,105
2022-04-25	28,000.00	28,200.00	27,050.00	27,300.00	25,550.08	29,826
2022-04-22	28,300.00	28,300.00	27,700.00	28,250.00	26,439.18	18,900
2022-04-21	28,400.00	28,550.00	28,000.00	28,350.00	26,532.77	19,906
2022-04-20	28,550.00	28,750.00	28,200.00	28,400.00	26,579.57	22,399
2022-04-19	29,000.00	29,050.00	28,500.00	28,700.00	26,860.34	13,724
2022-04-18	29,050.00	29,050.00	28,500.00	28,850.00	27,000.73	14,234
2022-04-15	28,500.00	29,100.00	28,400.00	29,050.00	27,187.91	16,964
2022-04-14	28,750.00	28,950.00	28,500.00	28,900.00	27,047.52	12,374
2022-04-13	28,550.00	28,950.00	28,450.00	28,800.00	26,953.93	17,931
2022-04-12	28,850.00	28,900.00	28,450.00	28,550.00	26,719.95	21,977
2022-04-11	28,650.00	29,200.00	28,400.00	28,850.00	27,000.73	21,166
2022-04-08	28,500.00	28,650.00	28,300.00	28,650.00	26,813.54	20,665
2022-04-07	28,650.00	28,700.00	28,000.00	28,500.00	26,673.16	38,499
2022-04-06	29,400.00	29,600.00	28,450.00	28,700.00	26,860.34	69,810
2022-04-05	29,800.00	29,900.00	29,500.00	29,800.00	27,889.83	19,943
2022-04-04	29,850.00	30,000.00	29,550.00	29,700.00	27,796.24	22,386
2022-04-01	29,650.00	30,000.00	29,200.00	29,950.00	28,030.22	30,782
2022-03-31	30,200.00	30,350.00	29,550.00	29,700.00	27,796.24	35,227
2022-03-30	30,200.00	31,150.00	30,000.00	30,350.00	28,404.58	72,246
2022-03-29	30,350.00	31,250.00	30,000.00	30,100.00	28,170.60	57,057
2022-03-28	29,250.00	31,150.00	29,000.00	30,550.00	28,591.76	196,931
2022-03-25	28,750.00	28,800.00	28,550.00	28,700.00	26,860.34	13,188
2022-03-24	28,850.00	29,100.00	28,150.00	28,700.00	26,860.34	42,132
2022-03-23	29,150.00	29,250.00	28,650.00	29,050.00	27,187.91	24,478
2022-03-22	28,950.00	29,300.00	28,650.00	29,100.00	27,234.70	29,879
2022-03-21	29,450.00	29,650.00	28,650.00	28,800.00	26,953.93	36,280
2022-03-18	29,300.00	29,500.00	28,700.00	29,400.00	27,515.47	39,732
2022-03-17	29,200.00	29,400.00	28,700.00	29,000.00	27,141.11	47,783
2022-03-16	28,350.00	29,200.00	27,950.00	28,900.00	27,047.52	70,097
2022-03-15	27,850.00	28,550.00	27,350.00	28,300.00	26,485.98	43,522
2022-03-14	28,000.00	28,650.00	27,600.00	27,950.00	26,158.41	259,545
2022-03-11	26,200.00	28,700.00	26,200.00	28,100.00	26,298.80	133,209
2022-03-10	25,650.00	26,300.00	25,650.00	26,200.00	24,520.59	19,112
2022-03-08	25,050.00	25,700.00	25,050.00	25,400.00	23,771.87	8,511
2022-03-07	26,200.00	26,200.00	25,450.00	25,500.00	23,865.46	18,332
2022-03-04	26,400.00	26,400.00	26,100.00	26,200.00	24,520.59	9,101
2022-03-03	26,100.00	26,400.00	25,850.00	26,400.00	24,707.77	10,510
2022-03-02	25,800.00	26,100.00	25,600.00	26,000.00	24,333.41	9,585
2022-02-28	25,350.00	25,800.00	25,350.00	25,800.00	24,146.23	11,907
2022-02-25	25,750.00	26,000.00	25,150.00	25,750.00	24,099.43	18,725
2022-02-24	25,700.00	25,850.00	25,000.00	25,500.00	23,865.46	26,904
2022-02-23	25,550.00	26,050.00	25,500.00	26,000.00	24,333.41	9,531
2022-02-22	25,650.00	26,100.00	25,400.00	25,550.00	23,912.25	12,059
2022-02-21	26,000.00	26,600.00	25,850.00	26,150.00	24,473.79	15,632

← NewerPage 19 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.