Macrogen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	26,200.00	26,700.00	25,800.00	26,400.00	24,707.77	15,834
2022-02-17	25,600.00	26,950.00	25,350.00	26,300.00	24,614.18	43,259
2022-02-16	24,800.00	25,550.00	24,800.00	25,500.00	23,865.46	21,618
2022-02-15	25,000.00	25,200.00	24,500.00	24,600.00	23,023.15	17,369
2022-02-14	25,700.00	25,700.00	24,900.00	25,150.00	23,537.89	20,683
2022-02-11	25,950.00	25,950.00	25,450.00	25,900.00	24,239.82	14,584
2022-02-10	26,350.00	26,500.00	25,850.00	26,050.00	24,380.20	10,242
2022-02-09	26,200.00	26,400.00	26,000.00	26,350.00	24,660.97	11,323
2022-02-08	25,900.00	26,100.00	25,600.00	25,950.00	24,286.61	14,513
2022-02-07	25,700.00	25,900.00	25,450.00	25,850.00	24,193.02	8,185
2022-02-04	25,400.00	25,700.00	25,200.00	25,700.00	24,052.64	20,589
2022-02-03	25,000.00	25,650.00	24,850.00	25,500.00	23,865.46	35,634
2022-01-28	24,150.00	24,700.00	23,900.00	24,500.00	22,929.56	35,404
2022-01-27	24,700.00	24,950.00	23,550.00	23,900.00	22,368.02	86,930
2022-01-26	24,950.00	25,450.00	24,950.00	24,950.00	23,350.71	29,250
2022-01-25	26,100.00	26,300.00	25,050.00	25,200.00	23,584.69	57,807
2022-01-24	26,850.00	27,000.00	26,150.00	26,300.00	24,614.18	30,061
2022-01-21	26,950.00	27,300.00	26,750.00	27,050.00	25,316.10	21,873
2022-01-20	26,700.00	27,300.00	26,700.00	27,100.00	25,362.90	17,836
2022-01-19	26,650.00	27,250.00	26,500.00	27,000.00	25,269.31	24,489
2022-01-18	27,850.00	28,000.00	27,000.00	27,000.00	25,269.31	35,898
2022-01-17	28,400.00	28,500.00	27,600.00	27,850.00	26,064.82	41,253
2022-01-14	28,750.00	28,900.00	28,450.00	28,650.00	26,813.54	24,401
2022-01-13	29,400.00	29,400.00	28,750.00	28,950.00	27,094.32	26,233
2022-01-12	29,300.00	29,550.00	28,950.00	29,400.00	27,515.47	26,969
2022-01-11	29,500.00	29,600.00	28,600.00	28,900.00	27,047.52	26,007
2022-01-10	29,900.00	30,200.00	28,950.00	29,500.00	27,609.06	30,846
2022-01-07	29,350.00	29,900.00	29,200.00	29,900.00	27,983.42	21,063
2022-01-06	29,300.00	30,350.00	28,950.00	29,350.00	27,468.68	54,955
2022-01-05	29,700.00	29,750.00	29,150.00	29,600.00	27,702.65	33,144
2022-01-04	29,600.00	29,950.00	29,200.00	29,700.00	27,796.24	32,426
2022-01-03	29,550.00	30,200.00	29,400.00	29,950.00	28,030.22	39,231
2021-12-30	29,800.00	29,800.00	29,100.00	29,500.00	27,609.06	34,883
2021-12-29	28,950.00	29,700.00	28,950.00	29,500.00	27,609.06	39,110
2021-12-28	28,700.00	29,300.00	28,650.00	28,950.00	26,813.54	41,614
2021-12-27	28,500.00	28,750.00	28,400.00	28,550.00	26,443.06	24,259
2021-12-24	28,600.00	28,800.00	28,300.00	28,450.00	26,350.44	31,799
2021-12-23	28,950.00	28,950.00	28,250.00	28,600.00	26,489.37	20,697
2021-12-22	28,700.00	29,100.00	28,550.00	28,700.00	26,581.99	24,373
2021-12-21	28,900.00	29,050.00	28,400.00	28,800.00	26,674.61	35,907
2021-12-20	29,250.00	29,750.00	28,650.00	28,900.00	26,767.23	39,287
2021-12-17	29,800.00	29,950.00	29,200.00	29,350.00	27,184.03	27,761
2021-12-16	30,000.00	30,250.00	29,700.00	29,800.00	27,600.82	41,798
2021-12-15	30,150.00	30,450.00	29,600.00	30,200.00	27,971.30	38,356
2021-12-14	29,500.00	30,300.00	29,300.00	30,150.00	27,924.99	47,449
2021-12-13	29,550.00	29,900.00	28,950.00	29,500.00	27,322.96	36,593
2021-12-10	30,000.00	30,250.00	29,450.00	29,550.00	27,369.27	42,995
2021-12-09	30,250.00	30,900.00	30,000.00	30,200.00	27,971.30	53,586
2021-12-08	29,950.00	30,350.00	29,600.00	30,000.00	27,786.06	127,870
2021-12-07	26,900.00	30,950.00	26,900.00	29,800.00	27,600.82	316,860
2021-12-06	27,200.00	27,200.00	26,700.00	27,000.00	25,007.45	24,947
2021-12-03	27,100.00	27,350.00	26,900.00	27,300.00	25,285.31	24,718
2021-12-02	26,500.00	27,200.00	26,500.00	27,100.00	25,100.07	26,532
2021-12-01	26,250.00	27,150.00	26,250.00	26,800.00	24,822.21	49,765
2021-11-30	28,000.00	28,100.00	26,400.00	26,500.00	24,544.35	73,903
2021-11-29	27,150.00	29,250.00	27,000.00	28,200.00	26,118.89	166,552
2021-11-26	27,400.00	27,600.00	26,850.00	27,150.00	25,146.38	33,277
2021-11-25	28,000.00	28,000.00	27,300.00	27,400.00	25,377.93	32,610
2021-11-24	27,900.00	28,100.00	27,750.00	27,950.00	25,887.34	14,561
2021-11-23	28,500.00	28,500.00	27,800.00	27,900.00	25,841.03	20,608

← NewerPage 20 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.