Macrogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 15,140.00 | 15,200.00 | 15,000.00 | 15,130.00 | 14,865.64 | 21,446 |
| 2025-10-23 | 15,190.00 | 15,210.00 | 15,080.00 | 15,140.00 | 14,875.47 | 18,331 |
| 2025-10-22 | 15,120.00 | 15,190.00 | 15,000.00 | 15,180.00 | 14,914.77 | 20,825 |
| 2025-10-21 | 15,250.00 | 15,330.00 | 15,070.00 | 15,120.00 | 14,855.82 | 24,376 |
| 2025-10-20 | 15,110.00 | 15,240.00 | 15,100.00 | 15,230.00 | 14,963.90 | 18,722 |
| 2025-10-17 | 15,270.00 | 15,290.00 | 15,100.00 | 15,150.00 | 14,885.29 | 18,557 |
| 2025-10-16 | 15,270.00 | 15,420.00 | 15,230.00 | 15,280.00 | 15,013.02 | 15,638 |
| 2025-10-15 | 15,130.00 | 15,300.00 | 15,120.00 | 15,270.00 | 15,003.20 | 10,985 |
| 2025-10-14 | 15,170.00 | 15,300.00 | 15,020.00 | 15,110.00 | 14,845.99 | 25,712 |
| 2025-10-13 | 15,190.00 | 15,270.00 | 15,010.00 | 15,170.00 | 14,904.94 | 27,037 |
| 2025-10-10 | 15,500.00 | 15,540.00 | 15,250.00 | 15,310.00 | 15,042.50 | 18,315 |
| 2025-10-02 | 15,350.00 | 15,500.00 | 15,280.00 | 15,490.00 | 15,219.35 | 13,610 |
| 2025-10-01 | 15,230.00 | 15,450.00 | 15,210.00 | 15,290.00 | 15,022.85 | 7,202 |
| 2025-09-30 | 15,300.00 | 15,360.00 | 15,160.00 | 15,360.00 | 15,091.62 | 17,597 |
| 2025-09-29 | 15,550.00 | 15,550.00 | 15,320.00 | 15,350.00 | 15,081.80 | 20,574 |
| 2025-09-26 | 15,630.00 | 15,630.00 | 15,160.00 | 15,600.00 | 15,327.43 | 36,251 |
| 2025-09-25 | 15,650.00 | 15,900.00 | 15,400.00 | 15,610.00 | 15,337.26 | 20,311 |
| 2025-09-24 | 15,700.00 | 15,800.00 | 15,550.00 | 15,630.00 | 15,356.91 | 15,464 |
| 2025-09-23 | 15,690.00 | 15,750.00 | 15,540.00 | 15,750.00 | 15,474.81 | 24,154 |
| 2025-09-22 | 15,640.00 | 15,800.00 | 15,640.00 | 15,690.00 | 15,415.86 | 15,268 |
| 2025-09-19 | 15,970.00 | 15,970.00 | 15,620.00 | 15,630.00 | 15,356.91 | 21,579 |
| 2025-09-18 | 15,810.00 | 16,080.00 | 15,790.00 | 15,980.00 | 15,700.79 | 30,321 |
| 2025-09-17 | 15,800.00 | 15,850.00 | 15,680.00 | 15,850.00 | 15,573.06 | 10,006 |
| 2025-09-16 | 15,740.00 | 15,900.00 | 15,700.00 | 15,870.00 | 15,592.71 | 12,943 |
| 2025-09-15 | 15,830.00 | 15,880.00 | 15,650.00 | 15,840.00 | 15,563.24 | 20,878 |
| 2025-09-12 | 15,730.00 | 15,810.00 | 15,650.00 | 15,800.00 | 15,523.94 | 12,974 |
| 2025-09-11 | 15,610.00 | 15,770.00 | 15,610.00 | 15,730.00 | 15,455.16 | 13,506 |
| 2025-09-10 | 15,740.00 | 15,740.00 | 15,570.00 | 15,730.00 | 15,455.16 | 10,976 |
| 2025-09-09 | 15,610.00 | 15,800.00 | 15,570.00 | 15,740.00 | 15,464.99 | 7,847 |
| 2025-09-08 | 15,750.00 | 15,900.00 | 15,500.00 | 15,700.00 | 15,425.68 | 15,882 |
| 2025-09-05 | 15,490.00 | 15,620.00 | 15,450.00 | 15,620.00 | 15,347.08 | 11,970 |
| 2025-09-04 | 15,300.00 | 15,540.00 | 15,270.00 | 15,520.00 | 15,248.83 | 13,100 |
| 2025-09-03 | 15,200.00 | 15,330.00 | 15,180.00 | 15,300.00 | 15,032.67 | 4,806 |
| 2025-09-02 | 15,230.00 | 15,340.00 | 15,150.00 | 15,230.00 | 14,963.90 | 13,377 |
| 2025-09-01 | 15,520.00 | 15,550.00 | 15,170.00 | 15,220.00 | 14,954.07 | 14,768 |
| 2025-08-29 | 15,590.00 | 15,590.00 | 15,270.00 | 15,520.00 | 15,248.83 | 16,079 |
| 2025-08-28 | 15,690.00 | 15,690.00 | 15,450.00 | 15,510.00 | 15,239.00 | 8,463 |
| 2025-08-27 | 15,710.00 | 15,710.00 | 15,450.00 | 15,640.00 | 15,366.73 | 12,767 |
| 2025-08-26 | 15,620.00 | 15,750.00 | 15,550.00 | 15,710.00 | 15,435.51 | 8,173 |
| 2025-08-25 | 15,520.00 | 15,740.00 | 15,480.00 | 15,720.00 | 15,445.33 | 13,186 |
| 2025-08-22 | 15,500.00 | 15,650.00 | 15,460.00 | 15,470.00 | 15,199.70 | 18,911 |
| 2025-08-21 | 15,640.00 | 15,690.00 | 15,490.00 | 15,600.00 | 15,327.43 | 14,865 |
| 2025-08-20 | 15,950.00 | 15,950.00 | 15,520.00 | 15,600.00 | 15,327.43 | 23,460 |
| 2025-08-19 | 16,040.00 | 16,100.00 | 15,800.00 | 16,060.00 | 15,779.39 | 21,985 |
| 2025-08-18 | 16,070.00 | 16,500.00 | 15,950.00 | 16,060.00 | 15,779.39 | 93,963 |
| 2025-08-14 | 15,830.00 | 16,030.00 | 15,700.00 | 15,920.00 | 15,641.84 | 10,150 |
| 2025-08-13 | 15,900.00 | 15,940.00 | 15,500.00 | 15,920.00 | 15,641.84 | 13,263 |
| 2025-08-12 | 15,890.00 | 15,980.00 | 15,740.00 | 15,900.00 | 15,622.19 | 11,253 |
| 2025-08-11 | 15,950.00 | 16,100.00 | 15,730.00 | 15,970.00 | 15,690.97 | 25,291 |
| 2025-08-08 | 15,710.00 | 15,950.00 | 15,710.00 | 15,950.00 | 15,671.32 | 12,633 |
| 2025-08-07 | 15,880.00 | 15,890.00 | 14,900.00 | 15,800.00 | 15,523.94 | 27,589 |
| 2025-08-06 | 15,910.00 | 16,100.00 | 15,700.00 | 15,890.00 | 15,612.36 | 21,243 |
| 2025-08-05 | 15,450.00 | 15,950.00 | 15,350.00 | 15,890.00 | 15,612.36 | 57,952 |
| 2025-08-04 | 15,040.00 | 15,130.00 | 14,990.00 | 15,130.00 | 14,865.64 | 20,304 |
| 2025-08-01 | 15,320.00 | 15,400.00 | 15,050.00 | 15,090.00 | 14,826.34 | 29,682 |
| 2025-07-31 | 15,370.00 | 15,470.00 | 15,330.00 | 15,470.00 | 15,199.70 | 5,642 |
| 2025-07-30 | 15,270.00 | 15,470.00 | 15,270.00 | 15,370.00 | 15,101.45 | 13,754 |
| 2025-07-29 | 15,260.00 | 15,400.00 | 15,190.00 | 15,370.00 | 15,101.45 | 12,970 |
| 2025-07-28 | 15,520.00 | 15,620.00 | 15,330.00 | 15,350.00 | 15,081.80 | 18,599 |
| 2025-07-25 | 15,580.00 | 15,750.00 | 15,400.00 | 15,630.00 | 15,356.91 | 19,034 |
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.