Macrogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 10,930.00 | 11,570.00 | 10,770.00 | 11,250.00 | 11,250.00 | 30,039 |
| 2026-07-20 | 11,700.00 | 11,790.00 | 11,000.00 | 11,030.00 | 11,030.00 | 22,555 |
| 2026-07-16 | 11,660.00 | 11,770.00 | 11,300.00 | 11,730.00 | 11,730.00 | 31,095 |
| 2026-07-15 | 11,540.00 | 11,750.00 | 11,485.00 | 11,650.00 | 11,650.00 | 16,474 |
| 2026-07-14 | 11,420.00 | 11,570.00 | 11,090.00 | 11,540.00 | 11,540.00 | 87,604 |
| 2026-07-13 | 11,920.00 | 12,260.00 | 11,480.00 | 11,520.00 | 11,520.00 | 33,886 |
| 2026-07-10 | 11,700.00 | 12,150.00 | 11,700.00 | 12,080.00 | 12,080.00 | 26,083 |
| 2026-07-09 | 12,000.00 | 12,090.00 | 11,660.00 | 11,700.00 | 11,700.00 | 32,421 |
| 2026-07-08 | 12,350.00 | 12,540.00 | 11,890.00 | 11,970.00 | 11,970.00 | 35,142 |
| 2026-07-07 | 12,490.00 | 12,680.00 | 12,060.00 | 12,450.00 | 12,450.00 | 31,072 |
| 2026-07-06 | 12,650.00 | 12,700.00 | 12,290.00 | 12,550.00 | 12,550.00 | 12,638 |
| 2026-07-03 | 12,180.00 | 12,720.00 | 11,900.00 | 12,600.00 | 12,600.00 | 30,025 |
| 2026-07-02 | 12,250.00 | 12,310.00 | 11,800.00 | 12,180.00 | 12,180.00 | 30,392 |
| 2026-07-01 | 11,930.00 | 12,450.00 | 11,620.00 | 12,300.00 | 12,300.00 | 50,663 |
| 2026-06-30 | 12,290.00 | 12,370.00 | 11,350.00 | 11,970.00 | 11,970.00 | 22,320 |
| 2026-06-29 | 11,690.00 | 12,400.00 | 11,500.00 | 12,290.00 | 12,290.00 | 53,716 |
| 2026-06-26 | 11,900.00 | 11,960.00 | 11,000.00 | 11,690.00 | 11,690.00 | 42,164 |
| 2026-06-25 | 11,950.00 | 12,190.00 | 11,730.00 | 12,000.00 | 12,000.00 | 23,244 |
| 2026-06-24 | 11,800.00 | 12,340.00 | 11,640.00 | 11,950.00 | 11,950.00 | 19,533 |
| 2026-06-23 | 12,590.00 | 12,590.00 | 11,650.00 | 11,800.00 | 11,800.00 | 42,113 |
| 2026-06-22 | 12,530.00 | 13,140.00 | 12,400.00 | 12,600.00 | 12,600.00 | 21,525 |
| 2026-06-19 | 13,260.00 | 13,350.00 | 12,510.00 | 12,540.00 | 12,540.00 | 42,040 |
| 2026-06-18 | 13,850.00 | 14,000.00 | 13,400.00 | 13,500.00 | 13,500.00 | 18,719 |
| 2026-06-17 | 13,730.00 | 14,000.00 | 13,430.00 | 13,850.00 | 13,850.00 | 27,957 |
| 2026-06-16 | 13,920.00 | 14,250.00 | 13,520.00 | 13,860.00 | 13,860.00 | 34,259 |
| 2026-06-15 | 14,500.00 | 14,520.00 | 13,700.00 | 13,920.00 | 13,920.00 | 77,638 |
| 2026-06-12 | 13,500.00 | 14,120.00 | 13,300.00 | 13,860.00 | 13,860.00 | 80,774 |
| 2026-06-11 | 12,900.00 | 13,260.00 | 12,520.00 | 12,940.00 | 12,940.00 | 27,286 |
| 2026-06-10 | 12,410.00 | 13,940.00 | 12,410.00 | 12,850.00 | 12,850.00 | 89,526 |
| 2026-06-09 | 11,500.00 | 12,410.00 | 11,500.00 | 12,090.00 | 12,090.00 | 25,363 |
| 2026-06-08 | 11,950.00 | 12,500.00 | 11,490.00 | 11,490.00 | 11,490.00 | 43,528 |
| 2026-06-05 | 12,650.00 | 12,970.00 | 12,200.00 | 12,460.00 | 12,460.00 | 33,162 |
| 2026-06-04 | 12,200.00 | 12,670.00 | 12,180.00 | 12,650.00 | 12,650.00 | 35,025 |
| 2026-06-02 | 12,360.00 | 12,390.00 | 12,040.00 | 12,280.00 | 12,280.00 | 48,743 |
| 2026-06-01 | 12,880.00 | 12,980.00 | 12,430.00 | 12,470.00 | 12,470.00 | 60,993 |
| 2026-05-29 | 12,860.00 | 13,090.00 | 12,700.00 | 12,990.00 | 12,990.00 | 54,716 |
| 2026-05-28 | 13,270.00 | 13,270.00 | 12,660.00 | 12,820.00 | 12,820.00 | 79,020 |
| 2026-05-27 | 13,840.00 | 13,840.00 | 13,190.00 | 13,340.00 | 13,340.00 | 71,626 |
| 2026-05-26 | 14,160.00 | 14,300.00 | 13,800.00 | 13,840.00 | 13,840.00 | 66,957 |
| 2026-05-22 | 13,630.00 | 14,250.00 | 13,620.00 | 14,100.00 | 14,100.00 | 61,051 |
| 2026-05-21 | 13,680.00 | 14,160.00 | 13,550.00 | 13,620.00 | 13,620.00 | 62,048 |
| 2026-05-20 | 14,000.00 | 14,000.00 | 13,550.00 | 13,670.00 | 13,670.00 | 38,911 |
| 2026-05-19 | 14,040.00 | 14,300.00 | 13,750.00 | 14,000.00 | 14,000.00 | 27,821 |
| 2026-05-18 | 14,560.00 | 14,710.00 | 13,890.00 | 14,040.00 | 14,040.00 | 49,985 |
| 2026-05-15 | 15,100.00 | 15,100.00 | 14,490.00 | 14,560.00 | 14,560.00 | 60,725 |
| 2026-05-14 | 14,850.00 | 15,070.00 | 14,750.00 | 15,060.00 | 15,060.00 | 28,155 |
| 2026-05-13 | 15,020.00 | 15,060.00 | 14,770.00 | 14,800.00 | 14,800.00 | 71,081 |
| 2026-05-12 | 15,140.00 | 15,250.00 | 14,940.00 | 15,060.00 | 15,060.00 | 83,944 |
| 2026-05-11 | 15,630.00 | 15,750.00 | 15,130.00 | 15,140.00 | 15,140.00 | 93,695 |
| 2026-05-08 | 15,600.00 | 15,830.00 | 15,540.00 | 15,630.00 | 15,630.00 | 56,223 |
| 2026-05-07 | 15,750.00 | 15,860.00 | 15,670.00 | 15,700.00 | 15,700.00 | 23,586 |
| 2026-05-06 | 16,220.00 | 16,220.00 | 15,600.00 | 15,720.00 | 15,720.00 | 79,384 |
| 2026-05-04 | 16,220.00 | 16,620.00 | 16,220.00 | 16,220.00 | 16,220.00 | 40,669 |
| 2026-04-30 | 16,470.00 | 16,470.00 | 16,150.00 | 16,220.00 | 16,220.00 | 26,906 |
| 2026-04-29 | 16,870.00 | 16,870.00 | 16,060.00 | 16,440.00 | 16,440.00 | 68,651 |
| 2026-04-28 | 17,050.00 | 17,050.00 | 16,900.00 | 16,900.00 | 16,900.00 | 19,625 |
| 2026-04-27 | 17,150.00 | 17,350.00 | 16,980.00 | 17,050.00 | 17,050.00 | 37,366 |
| 2026-04-24 | 16,960.00 | 17,280.00 | 16,880.00 | 17,150.00 | 17,150.00 | 18,343 |
| 2026-04-23 | 16,800.00 | 16,990.00 | 16,570.00 | 16,950.00 | 16,950.00 | 29,667 |
| 2026-04-22 | 16,880.00 | 16,880.00 | 16,660.00 | 16,790.00 | 16,790.00 | 27,742 |
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.