Macrogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 15,730.00 | 15,810.00 | 15,550.00 | 15,690.00 | 15,415.86 | 21,485 |
| 2025-07-23 | 15,700.00 | 15,750.00 | 15,610.00 | 15,730.00 | 15,455.16 | 11,449 |
| 2025-07-22 | 15,740.00 | 15,900.00 | 15,550.00 | 15,710.00 | 15,435.51 | 12,245 |
| 2025-07-21 | 15,960.00 | 15,970.00 | 15,660.00 | 15,740.00 | 15,464.99 | 22,824 |
| 2025-07-18 | 15,920.00 | 15,970.00 | 15,770.00 | 15,960.00 | 15,681.14 | 22,284 |
| 2025-07-17 | 15,740.00 | 15,990.00 | 15,580.00 | 15,920.00 | 15,641.84 | 22,383 |
| 2025-07-16 | 15,810.00 | 15,810.00 | 15,550.00 | 15,740.00 | 15,464.99 | 11,885 |
| 2025-07-15 | 15,770.00 | 15,810.00 | 15,650.00 | 15,780.00 | 15,504.29 | 10,408 |
| 2025-07-14 | 15,720.00 | 15,850.00 | 15,670.00 | 15,810.00 | 15,533.76 | 22,436 |
| 2025-07-11 | 15,550.00 | 15,790.00 | 15,510.00 | 15,710.00 | 15,435.51 | 26,696 |
| 2025-07-10 | 15,430.00 | 15,670.00 | 15,390.00 | 15,650.00 | 15,376.56 | 34,684 |
| 2025-07-09 | 15,470.00 | 15,470.00 | 15,250.00 | 15,310.00 | 15,042.50 | 11,494 |
| 2025-07-08 | 15,230.00 | 15,410.00 | 15,220.00 | 15,320.00 | 15,052.32 | 11,049 |
| 2025-07-07 | 15,430.00 | 15,500.00 | 15,270.00 | 15,380.00 | 15,111.28 | 8,666 |
| 2025-07-04 | 15,460.00 | 15,560.00 | 15,400.00 | 15,500.00 | 15,229.18 | 17,527 |
| 2025-07-03 | 15,360.00 | 15,530.00 | 15,260.00 | 15,460.00 | 15,189.88 | 9,998 |
| 2025-07-02 | 15,100.00 | 15,370.00 | 14,920.00 | 15,360.00 | 15,091.62 | 39,266 |
| 2025-07-01 | 15,060.00 | 15,260.00 | 15,020.00 | 15,190.00 | 14,924.60 | 18,535 |
| 2025-06-30 | 15,380.00 | 15,380.00 | 15,000.00 | 15,060.00 | 14,796.87 | 23,394 |
| 2025-06-27 | 15,450.00 | 15,450.00 | 15,210.00 | 15,380.00 | 15,111.28 | 15,781 |
| 2025-06-26 | 15,600.00 | 15,600.00 | 15,260.00 | 15,380.00 | 15,111.28 | 20,597 |
| 2025-06-25 | 15,590.00 | 15,690.00 | 15,490.00 | 15,570.00 | 15,297.96 | 12,945 |
| 2025-06-24 | 15,600.00 | 15,700.00 | 15,500.00 | 15,570.00 | 15,297.96 | 21,691 |
| 2025-06-23 | 15,600.00 | 15,650.00 | 15,400.00 | 15,580.00 | 15,307.78 | 15,785 |
| 2025-06-20 | 15,660.00 | 15,750.00 | 15,550.00 | 15,650.00 | 15,376.56 | 20,839 |
| 2025-06-19 | 15,540.00 | 15,650.00 | 15,540.00 | 15,570.00 | 15,297.96 | 4,784 |
| 2025-06-18 | 15,840.00 | 15,840.00 | 15,550.00 | 15,590.00 | 15,317.61 | 15,154 |
| 2025-06-17 | 15,730.00 | 15,800.00 | 15,580.00 | 15,650.00 | 15,376.56 | 9,229 |
| 2025-06-16 | 15,590.00 | 15,680.00 | 15,510.00 | 15,650.00 | 15,376.56 | 10,722 |
| 2025-06-13 | 16,020.00 | 16,020.00 | 15,540.00 | 15,700.00 | 15,425.68 | 16,909 |
| 2025-06-12 | 15,810.00 | 15,950.00 | 15,800.00 | 15,910.00 | 15,632.02 | 12,259 |
| 2025-06-11 | 15,920.00 | 15,970.00 | 15,830.00 | 15,950.00 | 15,671.32 | 10,654 |
| 2025-06-10 | 15,970.00 | 16,020.00 | 15,790.00 | 15,910.00 | 15,632.02 | 5,687 |
| 2025-06-09 | 15,820.00 | 15,930.00 | 15,770.00 | 15,900.00 | 15,622.19 | 6,357 |
| 2025-06-05 | 15,800.00 | 15,870.00 | 15,740.00 | 15,820.00 | 15,543.59 | 7,517 |
| 2025-06-04 | 15,750.00 | 15,880.00 | 15,650.00 | 15,740.00 | 15,464.99 | 8,124 |
| 2025-06-02 | 15,650.00 | 15,900.00 | 15,630.00 | 15,770.00 | 15,494.46 | 9,793 |
| 2025-05-30 | 15,600.00 | 15,780.00 | 15,540.00 | 15,720.00 | 15,445.33 | 4,118 |
| 2025-05-29 | 15,560.00 | 15,640.00 | 15,460.00 | 15,640.00 | 15,366.73 | 11,568 |
| 2025-05-28 | 15,400.00 | 15,620.00 | 15,350.00 | 15,520.00 | 15,248.83 | 8,431 |
| 2025-05-27 | 15,360.00 | 15,500.00 | 15,350.00 | 15,370.00 | 15,101.45 | 5,416 |
| 2025-05-26 | 15,440.00 | 15,630.00 | 15,320.00 | 15,440.00 | 15,170.23 | 6,126 |
| 2025-05-23 | 15,830.00 | 15,830.00 | 15,440.00 | 15,440.00 | 15,170.23 | 9,204 |
| 2025-05-22 | 15,390.00 | 15,750.00 | 15,350.00 | 15,710.00 | 15,435.51 | 23,003 |
| 2025-05-21 | 15,350.00 | 15,480.00 | 15,280.00 | 15,400.00 | 15,130.93 | 8,415 |
| 2025-05-20 | 15,470.00 | 15,600.00 | 15,280.00 | 15,350.00 | 15,081.80 | 9,681 |
| 2025-05-19 | 15,570.00 | 15,710.00 | 15,440.00 | 15,460.00 | 15,189.88 | 11,613 |
| 2025-05-16 | 15,870.00 | 15,870.00 | 15,640.00 | 15,720.00 | 15,445.33 | 10,317 |
| 2025-05-15 | 15,890.00 | 15,890.00 | 15,720.00 | 15,790.00 | 15,514.11 | 7,798 |
| 2025-05-14 | 15,720.00 | 15,880.00 | 15,690.00 | 15,800.00 | 15,523.94 | 12,833 |
| 2025-05-13 | 15,800.00 | 15,920.00 | 15,720.00 | 15,750.00 | 15,474.81 | 8,024 |
| 2025-05-12 | 15,900.00 | 15,990.00 | 15,550.00 | 15,800.00 | 15,523.94 | 10,612 |
| 2025-05-09 | 15,870.00 | 15,900.00 | 15,740.00 | 15,900.00 | 15,622.19 | 6,451 |
| 2025-05-08 | 15,720.00 | 16,000.00 | 15,670.00 | 15,800.00 | 15,523.94 | 10,647 |
| 2025-05-07 | 16,070.00 | 16,070.00 | 15,770.00 | 15,930.00 | 15,651.67 | 11,008 |
| 2025-05-02 | 16,060.00 | 16,070.00 | 15,810.00 | 16,070.00 | 15,789.22 | 4,299 |
| 2025-04-30 | 16,170.00 | 16,170.00 | 15,980.00 | 16,060.00 | 15,779.39 | 7,218 |
| 2025-04-29 | 16,100.00 | 16,200.00 | 16,020.00 | 16,140.00 | 15,858.00 | 5,024 |
| 2025-04-28 | 16,110.00 | 16,420.00 | 16,020.00 | 16,090.00 | 15,808.87 | 15,877 |
| 2025-04-25 | 16,340.00 | 16,340.00 | 16,150.00 | 16,200.00 | 15,916.95 | 6,193 |
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.