Macrogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 28,800.00 | 28,900.00 | 28,250.00 | 28,600.00 | 26,489.37 | 17,144 |
| 2021-11-19 | 27,650.00 | 29,000.00 | 27,600.00 | 28,700.00 | 26,581.99 | 35,817 |
| 2021-11-18 | 28,400.00 | 28,400.00 | 27,700.00 | 27,950.00 | 25,887.34 | 24,405 |
| 2021-11-17 | 28,800.00 | 28,800.00 | 28,100.00 | 28,400.00 | 26,304.13 | 28,454 |
| 2021-11-16 | 29,050.00 | 29,100.00 | 28,300.00 | 28,650.00 | 26,535.68 | 48,464 |
| 2021-11-15 | 28,700.00 | 29,350.00 | 28,600.00 | 28,950.00 | 26,813.54 | 22,275 |
| 2021-11-12 | 28,450.00 | 28,700.00 | 28,150.00 | 28,700.00 | 26,581.99 | 16,223 |
| 2021-11-11 | 28,050.00 | 28,500.00 | 27,850.00 | 28,300.00 | 26,211.51 | 22,859 |
| 2021-11-10 | 28,300.00 | 28,650.00 | 27,700.00 | 28,100.00 | 26,026.27 | 31,503 |
| 2021-11-09 | 28,050.00 | 28,500.00 | 28,050.00 | 28,300.00 | 26,211.51 | 17,774 |
| 2021-11-08 | 29,000.00 | 29,000.00 | 27,950.00 | 28,350.00 | 26,257.82 | 32,500 |
| 2021-11-05 | 29,400.00 | 29,450.00 | 28,800.00 | 29,000.00 | 26,859.86 | 20,160 |
| 2021-11-04 | 29,500.00 | 29,950.00 | 29,250.00 | 29,450.00 | 27,276.65 | 27,719 |
| 2021-11-03 | 29,100.00 | 29,500.00 | 28,800.00 | 29,400.00 | 27,230.34 | 24,368 |
| 2021-11-02 | 28,700.00 | 29,300.00 | 28,700.00 | 29,050.00 | 26,906.17 | 26,735 |
| 2021-11-01 | 28,550.00 | 28,900.00 | 28,150.00 | 28,700.00 | 26,581.99 | 24,564 |
| 2021-10-29 | 29,500.00 | 29,550.00 | 28,350.00 | 28,500.00 | 26,396.75 | 40,048 |
| 2021-10-28 | 29,600.00 | 30,200.00 | 29,200.00 | 29,500.00 | 27,322.96 | 39,241 |
| 2021-10-27 | 30,300.00 | 30,500.00 | 29,700.00 | 30,000.00 | 27,786.06 | 44,454 |
| 2021-10-26 | 29,250.00 | 30,000.00 | 29,250.00 | 29,750.00 | 27,554.51 | 46,832 |
| 2021-10-25 | 30,750.00 | 31,200.00 | 29,300.00 | 29,500.00 | 27,322.96 | 115,132 |
| 2021-10-22 | 29,150.00 | 29,300.00 | 28,650.00 | 29,000.00 | 26,859.86 | 19,916 |
| 2021-10-21 | 28,950.00 | 29,500.00 | 28,800.00 | 28,950.00 | 26,813.54 | 19,291 |
| 2021-10-20 | 29,000.00 | 29,500.00 | 28,800.00 | 29,000.00 | 26,859.86 | 29,730 |
| 2021-10-19 | 29,350.00 | 29,600.00 | 28,750.00 | 29,000.00 | 26,859.86 | 52,714 |
| 2021-10-18 | 28,950.00 | 29,950.00 | 28,950.00 | 29,350.00 | 27,184.03 | 41,274 |
| 2021-10-15 | 28,600.00 | 29,550.00 | 28,350.00 | 29,450.00 | 27,276.65 | 54,591 |
| 2021-10-14 | 28,150.00 | 28,700.00 | 27,950.00 | 28,300.00 | 26,211.51 | 25,515 |
← NewerPage 21 of 21 · 1,228 trading days
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.