Macrogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 15,900.00 | 16,260.00 | 15,790.00 | 16,190.00 | 16,190.00 | 23,717 |
| 2026-01-19 | 15,960.00 | 16,090.00 | 15,770.00 | 15,900.00 | 15,900.00 | 45,056 |
| 2026-01-16 | 16,200.00 | 16,200.00 | 15,880.00 | 15,960.00 | 15,960.00 | 38,742 |
| 2026-01-15 | 16,060.00 | 16,240.00 | 15,950.00 | 16,200.00 | 16,200.00 | 32,251 |
| 2026-01-14 | 16,260.00 | 16,340.00 | 16,080.00 | 16,150.00 | 16,150.00 | 34,460 |
| 2026-01-13 | 16,660.00 | 16,680.00 | 16,210.00 | 16,330.00 | 16,330.00 | 30,334 |
| 2026-01-12 | 16,770.00 | 17,000.00 | 16,490.00 | 16,750.00 | 16,750.00 | 22,288 |
| 2026-01-09 | 16,280.00 | 16,930.00 | 16,280.00 | 16,770.00 | 16,770.00 | 35,490 |
| 2026-01-08 | 16,350.00 | 16,500.00 | 16,170.00 | 16,410.00 | 16,410.00 | 23,084 |
| 2026-01-07 | 16,850.00 | 16,900.00 | 16,250.00 | 16,350.00 | 16,350.00 | 51,233 |
| 2026-01-06 | 16,810.00 | 16,980.00 | 16,690.00 | 16,850.00 | 16,850.00 | 35,792 |
| 2026-01-05 | 17,050.00 | 17,200.00 | 16,820.00 | 16,950.00 | 16,950.00 | 31,047 |
| 2026-01-02 | 16,940.00 | 17,350.00 | 16,940.00 | 17,220.00 | 17,220.00 | 44,885 |
| 2025-12-30 | 16,970.00 | 16,970.00 | 16,650.00 | 16,870.00 | 16,870.00 | 27,493 |
| 2025-12-29 | 17,170.00 | 17,170.00 | 16,720.00 | 16,970.00 | 16,970.00 | 43,225 |
| 2025-12-26 | 17,280.00 | 17,280.00 | 17,010.00 | 17,170.00 | 16,870.00 | 33,618 |
| 2025-12-24 | 17,700.00 | 17,700.00 | 16,990.00 | 17,160.00 | 16,860.17 | 74,859 |
| 2025-12-23 | 18,600.00 | 18,720.00 | 17,670.00 | 17,700.00 | 17,390.74 | 85,453 |
| 2025-12-22 | 17,890.00 | 19,460.00 | 17,860.00 | 18,770.00 | 18,442.04 | 282,956 |
| 2025-12-19 | 16,800.00 | 17,920.00 | 16,800.00 | 17,500.00 | 17,194.23 | 47,472 |
| 2025-12-18 | 17,000.00 | 17,000.00 | 16,720.00 | 16,820.00 | 16,526.12 | 15,134 |
| 2025-12-17 | 17,100.00 | 17,240.00 | 16,860.00 | 17,150.00 | 16,850.35 | 35,308 |
| 2025-12-16 | 16,750.00 | 17,150.00 | 16,630.00 | 17,060.00 | 16,761.92 | 33,715 |
| 2025-12-15 | 16,920.00 | 16,920.00 | 16,500.00 | 16,760.00 | 16,467.16 | 26,772 |
| 2025-12-12 | 17,000.00 | 17,060.00 | 16,760.00 | 16,950.00 | 16,653.84 | 18,876 |
| 2025-12-11 | 16,840.00 | 17,080.00 | 16,790.00 | 16,950.00 | 16,653.84 | 28,562 |
| 2025-12-10 | 16,750.00 | 16,900.00 | 16,270.00 | 16,840.00 | 16,545.77 | 23,027 |
| 2025-12-09 | 16,800.00 | 16,850.00 | 16,600.00 | 16,740.00 | 16,447.51 | 16,586 |
| 2025-12-08 | 16,910.00 | 17,160.00 | 16,700.00 | 16,800.00 | 16,506.46 | 24,499 |
| 2025-12-05 | 16,890.00 | 16,930.00 | 16,650.00 | 16,930.00 | 16,634.19 | 17,879 |
| 2025-12-04 | 17,100.00 | 17,140.00 | 16,750.00 | 16,870.00 | 16,575.24 | 30,241 |
| 2025-12-03 | 16,890.00 | 17,200.00 | 16,790.00 | 17,080.00 | 16,781.57 | 27,008 |
| 2025-12-02 | 17,500.00 | 17,530.00 | 16,820.00 | 17,000.00 | 16,702.97 | 68,407 |
| 2025-12-01 | 17,060.00 | 17,530.00 | 17,050.00 | 17,450.00 | 17,145.11 | 96,273 |
| 2025-11-28 | 15,540.00 | 17,050.00 | 15,540.00 | 17,050.00 | 16,752.10 | 193,376 |
| 2025-11-27 | 15,610.00 | 15,790.00 | 15,550.00 | 15,610.00 | 15,337.26 | 14,205 |
| 2025-11-26 | 15,590.00 | 15,700.00 | 15,400.00 | 15,610.00 | 15,337.26 | 18,273 |
| 2025-11-25 | 15,460.00 | 15,750.00 | 15,350.00 | 15,540.00 | 15,268.48 | 17,542 |
| 2025-11-24 | 15,360.00 | 15,730.00 | 15,360.00 | 15,600.00 | 15,327.43 | 28,993 |
| 2025-11-21 | 15,250.00 | 15,460.00 | 15,120.00 | 15,390.00 | 15,121.10 | 22,902 |
| 2025-11-20 | 15,250.00 | 15,480.00 | 15,190.00 | 15,450.00 | 15,180.05 | 26,571 |
| 2025-11-19 | 15,390.00 | 15,390.00 | 14,940.00 | 15,140.00 | 14,875.47 | 15,967 |
| 2025-11-18 | 15,530.00 | 15,530.00 | 15,110.00 | 15,300.00 | 15,032.67 | 22,656 |
| 2025-11-17 | 15,400.00 | 15,540.00 | 15,280.00 | 15,530.00 | 15,258.65 | 21,178 |
| 2025-11-14 | 15,350.00 | 15,550.00 | 15,210.00 | 15,370.00 | 15,101.45 | 15,161 |
| 2025-11-13 | 15,480.00 | 15,650.00 | 15,380.00 | 15,480.00 | 15,209.53 | 20,601 |
| 2025-11-12 | 14,910.00 | 15,670.00 | 14,900.00 | 15,480.00 | 15,209.53 | 77,376 |
| 2025-11-11 | 14,900.00 | 15,210.00 | 14,750.00 | 14,820.00 | 14,561.06 | 25,406 |
| 2025-11-10 | 14,930.00 | 15,060.00 | 14,850.00 | 14,990.00 | 14,728.09 | 16,526 |
| 2025-11-07 | 15,150.00 | 15,150.00 | 14,720.00 | 14,850.00 | 14,590.54 | 41,922 |
| 2025-11-06 | 15,100.00 | 15,360.00 | 15,040.00 | 15,170.00 | 14,904.94 | 26,702 |
| 2025-11-05 | 15,200.00 | 15,200.00 | 14,770.00 | 15,030.00 | 14,767.39 | 45,598 |
| 2025-11-04 | 15,010.00 | 15,350.00 | 14,990.00 | 15,200.00 | 14,934.42 | 50,010 |
| 2025-11-03 | 15,160.00 | 15,270.00 | 15,010.00 | 15,010.00 | 14,747.74 | 31,610 |
| 2025-10-31 | 15,340.00 | 15,340.00 | 14,980.00 | 15,150.00 | 14,885.29 | 34,296 |
| 2025-10-30 | 15,370.00 | 15,530.00 | 15,110.00 | 15,140.00 | 14,875.47 | 30,217 |
| 2025-10-29 | 15,400.00 | 15,550.00 | 15,260.00 | 15,410.00 | 15,140.75 | 44,233 |
| 2025-10-28 | 15,160.00 | 15,350.00 | 15,140.00 | 15,240.00 | 14,973.72 | 30,781 |
| 2025-10-27 | 15,200.00 | 15,310.00 | 15,090.00 | 15,300.00 | 15,032.67 | 35,883 |
| 2025-10-24 | 15,140.00 | 15,200.00 | 15,000.00 | 15,130.00 | 14,865.64 | 21,446 |
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.