Macrogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 16,440.00 | 16,440.00 | 16,020.00 | 16,230.00 | 15,946.42 | 11,015 |
| 2025-04-23 | 16,380.00 | 16,380.00 | 16,110.00 | 16,200.00 | 15,916.95 | 4,728 |
| 2025-04-22 | 16,240.00 | 16,270.00 | 16,000.00 | 16,190.00 | 15,907.12 | 10,246 |
| 2025-04-21 | 16,340.00 | 17,970.00 | 16,040.00 | 16,260.00 | 15,975.90 | 93,005 |
| 2025-04-18 | 16,200.00 | 16,280.00 | 16,100.00 | 16,230.00 | 15,946.42 | 6,568 |
| 2025-04-17 | 16,250.00 | 16,300.00 | 16,100.00 | 16,210.00 | 15,926.77 | 4,350 |
| 2025-04-16 | 16,230.00 | 16,450.00 | 16,110.00 | 16,200.00 | 15,916.95 | 8,040 |
| 2025-04-15 | 16,200.00 | 16,230.00 | 16,010.00 | 16,230.00 | 15,946.42 | 4,871 |
| 2025-04-14 | 16,000.00 | 16,270.00 | 16,000.00 | 16,200.00 | 15,916.95 | 8,890 |
| 2025-04-11 | 15,480.00 | 15,980.00 | 15,400.00 | 15,900.00 | 15,622.19 | 10,654 |
| 2025-04-10 | 15,490.00 | 15,670.00 | 15,420.00 | 15,600.00 | 15,327.43 | 10,661 |
| 2025-04-09 | 15,400.00 | 15,400.00 | 14,870.00 | 15,130.00 | 14,865.64 | 19,160 |
| 2025-04-08 | 15,260.00 | 15,410.00 | 15,050.00 | 15,130.00 | 14,865.64 | 10,654 |
| 2025-04-07 | 15,500.00 | 15,500.00 | 14,840.00 | 15,060.00 | 14,796.87 | 35,444 |
| 2025-04-04 | 15,310.00 | 15,700.00 | 15,200.00 | 15,670.00 | 15,396.21 | 24,965 |
| 2025-04-03 | 15,410.00 | 15,580.00 | 15,320.00 | 15,500.00 | 15,229.18 | 4,332 |
| 2025-04-02 | 15,820.00 | 15,940.00 | 15,510.00 | 15,570.00 | 15,297.96 | 8,535 |
| 2025-04-01 | 15,650.00 | 15,940.00 | 15,400.00 | 15,820.00 | 15,543.59 | 20,983 |
| 2025-03-31 | 16,350.00 | 16,900.00 | 15,400.00 | 15,600.00 | 15,327.43 | 91,582 |
| 2025-03-28 | 16,260.00 | 16,490.00 | 16,130.00 | 16,300.00 | 16,015.20 | 20,985 |
| 2025-03-27 | 16,800.00 | 16,870.00 | 16,040.00 | 16,500.00 | 16,211.71 | 24,217 |
| 2025-03-26 | 17,370.00 | 17,480.00 | 16,800.00 | 16,800.00 | 16,506.46 | 23,736 |
| 2025-03-25 | 17,890.00 | 18,000.00 | 17,250.00 | 17,370.00 | 17,066.51 | 44,511 |
| 2025-03-24 | 17,500.00 | 17,930.00 | 17,150.00 | 17,890.00 | 17,577.42 | 96,888 |
| 2025-03-21 | 16,890.00 | 17,410.00 | 16,770.00 | 17,400.00 | 17,095.98 | 72,567 |
| 2025-03-20 | 16,800.00 | 17,040.00 | 16,610.00 | 17,000.00 | 16,702.97 | 37,132 |
| 2025-03-19 | 16,000.00 | 17,050.00 | 16,000.00 | 16,890.00 | 16,594.89 | 97,253 |
| 2025-03-18 | 15,900.00 | 16,210.00 | 15,830.00 | 16,190.00 | 15,907.12 | 22,467 |
| 2025-03-17 | 15,680.00 | 15,940.00 | 15,670.00 | 15,940.00 | 15,661.49 | 38,550 |
| 2025-03-14 | 15,620.00 | 15,740.00 | 15,570.00 | 15,720.00 | 15,445.33 | 23,597 |
| 2025-03-13 | 15,180.00 | 15,790.00 | 15,150.00 | 15,620.00 | 15,347.08 | 31,115 |
| 2025-03-12 | 15,050.00 | 15,290.00 | 15,010.00 | 15,210.00 | 14,944.25 | 13,877 |
| 2025-03-11 | 15,000.00 | 15,360.00 | 14,930.00 | 15,190.00 | 14,924.60 | 10,544 |
| 2025-03-10 | 15,080.00 | 15,240.00 | 14,960.00 | 15,180.00 | 14,914.77 | 14,598 |
| 2025-03-07 | 15,150.00 | 15,250.00 | 15,000.00 | 15,020.00 | 14,757.57 | 18,928 |
| 2025-03-06 | 15,320.00 | 15,320.00 | 15,120.00 | 15,190.00 | 14,924.60 | 15,573 |
| 2025-03-05 | 15,310.00 | 15,470.00 | 15,210.00 | 15,320.00 | 15,052.32 | 13,569 |
| 2025-03-04 | 15,290.00 | 15,680.00 | 15,030.00 | 15,320.00 | 15,052.32 | 32,348 |
| 2025-02-28 | 15,550.00 | 15,550.00 | 15,180.00 | 15,330.00 | 15,062.15 | 25,511 |
| 2025-02-27 | 15,820.00 | 15,920.00 | 15,570.00 | 15,570.00 | 15,297.96 | 16,352 |
| 2025-02-26 | 15,530.00 | 15,820.00 | 15,460.00 | 15,820.00 | 15,543.59 | 17,529 |
| 2025-02-25 | 15,630.00 | 15,730.00 | 15,430.00 | 15,500.00 | 15,229.18 | 29,431 |
| 2025-02-24 | 15,830.00 | 15,830.00 | 15,640.00 | 15,730.00 | 15,455.16 | 17,035 |
| 2025-02-21 | 15,750.00 | 15,880.00 | 15,610.00 | 15,830.00 | 15,553.41 | 11,203 |
| 2025-02-20 | 15,740.00 | 15,920.00 | 15,650.00 | 15,670.00 | 15,396.21 | 20,163 |
| 2025-02-19 | 15,760.00 | 15,920.00 | 15,670.00 | 15,820.00 | 15,543.59 | 19,899 |
| 2025-02-18 | 16,000.00 | 16,060.00 | 15,600.00 | 15,800.00 | 15,523.94 | 41,024 |
| 2025-02-17 | 15,970.00 | 16,140.00 | 15,780.00 | 16,000.00 | 15,720.44 | 28,834 |
| 2025-02-14 | 15,890.00 | 15,890.00 | 15,680.00 | 15,710.00 | 15,435.51 | 11,735 |
| 2025-02-13 | 15,790.00 | 15,790.00 | 15,630.00 | 15,700.00 | 15,425.68 | 16,094 |
| 2025-02-12 | 15,900.00 | 15,960.00 | 15,630.00 | 15,680.00 | 15,406.03 | 25,464 |
| 2025-02-11 | 15,820.00 | 16,040.00 | 15,790.00 | 15,910.00 | 15,632.02 | 12,115 |
| 2025-02-10 | 16,010.00 | 16,010.00 | 15,640.00 | 15,930.00 | 15,651.67 | 9,496 |
| 2025-02-07 | 16,170.00 | 16,170.00 | 15,870.00 | 16,010.00 | 15,730.27 | 17,810 |
| 2025-02-06 | 16,080.00 | 16,230.00 | 16,030.00 | 16,170.00 | 15,887.47 | 21,305 |
| 2025-02-05 | 16,000.00 | 16,150.00 | 15,800.00 | 15,980.00 | 15,700.79 | 14,662 |
| 2025-02-04 | 15,600.00 | 16,030.00 | 15,600.00 | 15,800.00 | 15,523.94 | 20,484 |
| 2025-02-03 | 16,200.00 | 16,200.00 | 15,540.00 | 15,570.00 | 15,297.96 | 48,900 |
| 2025-01-31 | 16,250.00 | 16,450.00 | 16,220.00 | 16,320.00 | 16,034.85 | 21,717 |
| 2025-01-24 | 16,180.00 | 16,490.00 | 16,130.00 | 16,370.00 | 16,083.98 | 28,916 |
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.