Macrogen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	17,350.00	17,500.00	16,920.00	16,990.00	16,990.00	42,614
2026-04-17	17,400.00	17,680.00	17,210.00	17,350.00	17,350.00	38,313
2026-04-16	17,000.00	17,400.00	16,960.00	17,220.00	17,220.00	37,976
2026-04-15	16,500.00	17,150.00	16,450.00	16,980.00	16,980.00	35,514
2026-04-14	16,160.00	16,690.00	16,160.00	16,380.00	16,380.00	31,123
2026-04-13	16,150.00	16,220.00	15,900.00	16,140.00	16,140.00	14,539
2026-04-10	16,020.00	16,220.00	16,010.00	16,180.00	16,180.00	19,680
2026-04-09	16,150.00	16,150.00	15,820.00	15,990.00	15,990.00	14,093
2026-04-08	16,000.00	16,180.00	15,730.00	16,150.00	16,150.00	36,349
2026-04-07	15,830.00	15,910.00	15,490.00	15,600.00	15,600.00	36,615
2026-04-06	15,940.00	15,990.00	15,610.00	15,790.00	15,790.00	31,591
2026-04-03	15,940.00	16,110.00	15,800.00	15,940.00	15,940.00	21,202
2026-04-02	16,330.00	16,390.00	15,620.00	15,790.00	15,790.00	32,263
2026-04-01	16,050.00	16,330.00	15,930.00	16,330.00	16,330.00	30,095
2026-03-31	16,000.00	16,350.00	15,600.00	15,900.00	15,900.00	32,538
2026-03-30	16,520.00	16,550.00	16,100.00	16,120.00	16,120.00	22,198
2026-03-27	16,000.00	16,680.00	15,820.00	16,640.00	16,640.00	30,708
2026-03-26	16,270.00	16,410.00	15,900.00	16,120.00	16,120.00	16,856
2026-03-25	15,850.00	16,300.00	15,840.00	16,270.00	16,270.00	28,096
2026-03-24	15,770.00	15,950.00	15,520.00	15,820.00	15,820.00	33,879
2026-03-23	16,100.00	16,100.00	15,410.00	15,410.00	15,410.00	60,222
2026-03-20	15,970.00	16,390.00	15,970.00	16,170.00	16,170.00	39,125
2026-03-19	16,410.00	16,690.00	15,940.00	15,950.00	15,950.00	39,070
2026-03-18	16,450.00	16,550.00	16,290.00	16,420.00	16,420.00	22,454
2026-03-17	16,600.00	16,620.00	16,350.00	16,410.00	16,410.00	25,756
2026-03-16	16,730.00	16,790.00	16,450.00	16,450.00	16,450.00	20,212
2026-03-13	16,500.00	16,700.00	16,170.00	16,700.00	16,700.00	27,571
2026-03-12	16,260.00	16,600.00	16,260.00	16,550.00	16,550.00	17,356
2026-03-11	16,380.00	16,700.00	16,200.00	16,450.00	16,450.00	34,658
2026-03-10	16,550.00	16,890.00	16,230.00	16,380.00	16,380.00	33,266
2026-03-09	16,510.00	17,210.00	16,030.00	16,380.00	16,380.00	51,034
2026-03-06	16,600.00	17,180.00	16,510.00	17,070.00	17,070.00	28,906
2026-03-05	15,890.00	16,960.00	15,880.00	16,720.00	16,720.00	62,046
2026-03-04	16,900.00	17,010.00	15,320.00	15,320.00	15,320.00	110,501
2026-03-03	17,620.00	17,920.00	17,110.00	17,390.00	17,390.00	60,606
2026-02-27	18,480.00	18,480.00	17,670.00	17,700.00	17,700.00	79,923
2026-02-26	18,730.00	18,850.00	18,210.00	18,480.00	18,480.00	59,569
2026-02-25	18,520.00	18,850.00	18,400.00	18,710.00	18,710.00	66,952
2026-02-24	18,520.00	18,650.00	18,390.00	18,500.00	18,500.00	31,461
2026-02-23	18,520.00	18,610.00	18,270.00	18,500.00	18,500.00	47,468
2026-02-20	18,660.00	18,930.00	18,410.00	18,520.00	18,520.00	47,883
2026-02-19	18,110.00	18,730.00	18,110.00	18,650.00	18,650.00	66,920
2026-02-13	18,200.00	18,250.00	17,850.00	18,060.00	18,060.00	32,534
2026-02-12	18,520.00	18,600.00	18,190.00	18,450.00	18,450.00	35,486
2026-02-11	18,420.00	18,730.00	18,190.00	18,500.00	18,500.00	57,918
2026-02-10	18,000.00	18,890.00	18,000.00	18,410.00	18,410.00	54,015
2026-02-09	17,610.00	18,100.00	17,610.00	18,050.00	18,050.00	56,535
2026-02-06	17,480.00	17,480.00	16,940.00	17,350.00	17,350.00	67,424
2026-02-05	18,430.00	18,430.00	17,730.00	17,800.00	17,800.00	58,309
2026-02-04	18,540.00	18,580.00	18,230.00	18,390.00	18,390.00	51,543
2026-02-03	18,390.00	18,850.00	18,290.00	18,670.00	18,670.00	117,228
2026-02-02	19,200.00	19,510.00	17,850.00	18,000.00	18,000.00	183,577
2026-01-30	17,480.00	20,900.00	17,480.00	19,520.00	19,520.00	929,837
2026-01-29	16,960.00	17,320.00	16,550.00	17,270.00	17,270.00	46,190
2026-01-28	17,200.00	17,200.00	16,870.00	16,990.00	16,990.00	38,274
2026-01-27	17,040.00	17,100.00	16,850.00	17,050.00	17,050.00	52,574
2026-01-26	16,290.00	17,130.00	16,280.00	17,040.00	17,040.00	90,700
2026-01-23	15,990.00	16,290.00	15,760.00	16,280.00	16,280.00	46,013
2026-01-22	15,900.00	16,080.00	15,500.00	15,900.00	15,900.00	41,966
2026-01-21	16,100.00	16,100.00	15,600.00	15,870.00	15,870.00	57,224

← NewerPage 3 of 21 · 1,226 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.