Macrogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16,580.00 | 16,580.00 | 16,060.00 | 16,200.00 | 15,916.95 | 25,702 |
| 2025-01-22 | 16,690.00 | 16,830.00 | 16,430.00 | 16,460.00 | 16,172.41 | 33,221 |
| 2025-01-21 | 16,700.00 | 16,850.00 | 16,610.00 | 16,690.00 | 16,398.39 | 17,201 |
| 2025-01-20 | 16,910.00 | 16,950.00 | 16,670.00 | 16,700.00 | 16,408.21 | 16,616 |
| 2025-01-17 | 17,150.00 | 17,150.00 | 16,820.00 | 16,970.00 | 16,673.49 | 20,012 |
| 2025-01-16 | 16,900.00 | 17,260.00 | 16,900.00 | 17,150.00 | 16,850.35 | 17,981 |
| 2025-01-15 | 16,780.00 | 17,920.00 | 16,780.00 | 16,880.00 | 16,585.07 | 134,756 |
| 2025-01-14 | 16,750.00 | 16,900.00 | 16,460.00 | 16,700.00 | 16,408.21 | 9,489 |
| 2025-01-13 | 16,920.00 | 16,920.00 | 16,570.00 | 16,680.00 | 16,388.56 | 19,787 |
| 2025-01-10 | 16,850.00 | 17,000.00 | 16,760.00 | 16,920.00 | 16,624.37 | 16,044 |
| 2025-01-09 | 16,890.00 | 17,010.00 | 16,740.00 | 16,950.00 | 16,653.84 | 18,851 |
| 2025-01-08 | 16,800.00 | 16,920.00 | 16,660.00 | 16,840.00 | 16,545.77 | 16,602 |
| 2025-01-07 | 16,860.00 | 16,940.00 | 16,740.00 | 16,840.00 | 16,545.77 | 10,170 |
| 2025-01-06 | 16,420.00 | 16,860.00 | 16,340.00 | 16,860.00 | 16,565.42 | 35,405 |
| 2025-01-03 | 16,290.00 | 16,490.00 | 16,190.00 | 16,420.00 | 16,133.10 | 38,082 |
| 2025-01-02 | 16,480.00 | 16,500.00 | 16,160.00 | 16,350.00 | 16,064.33 | 27,045 |
| 2024-12-30 | 16,120.00 | 16,630.00 | 16,010.00 | 16,480.00 | 16,192.06 | 11,934 |
| 2024-12-27 | 16,530.00 | 16,540.00 | 16,050.00 | 16,200.00 | 15,916.95 | 19,079 |
| 2024-12-26 | 16,520.00 | 16,650.00 | 16,370.00 | 16,480.00 | 15,897.30 | 15,058 |
| 2024-12-24 | 16,690.00 | 16,690.00 | 16,360.00 | 16,500.00 | 15,916.59 | 12,786 |
| 2024-12-23 | 16,430.00 | 16,590.00 | 16,340.00 | 16,500.00 | 15,916.59 | 11,199 |
| 2024-12-20 | 16,500.00 | 16,630.00 | 16,240.00 | 16,420.00 | 15,839.42 | 23,187 |
| 2024-12-19 | 16,500.00 | 16,790.00 | 16,500.00 | 16,550.00 | 15,964.82 | 30,864 |
| 2024-12-18 | 16,900.00 | 16,900.00 | 16,640.00 | 16,890.00 | 16,292.80 | 15,446 |
| 2024-12-17 | 16,850.00 | 16,950.00 | 16,700.00 | 16,890.00 | 16,292.80 | 27,701 |
| 2024-12-16 | 16,800.00 | 16,930.00 | 16,700.00 | 16,800.00 | 16,205.98 | 34,762 |
| 2024-12-13 | 16,260.00 | 16,690.00 | 16,260.00 | 16,640.00 | 16,051.64 | 42,663 |
| 2024-12-12 | 16,080.00 | 16,670.00 | 15,930.00 | 16,400.00 | 15,820.13 | 36,227 |
| 2024-12-11 | 15,600.00 | 16,380.00 | 15,600.00 | 16,210.00 | 15,636.84 | 43,149 |
| 2024-12-10 | 14,710.00 | 15,630.00 | 14,710.00 | 15,590.00 | 15,038.77 | 52,835 |
| 2024-12-09 | 15,300.00 | 15,400.00 | 14,700.00 | 14,700.00 | 14,180.24 | 105,469 |
| 2024-12-06 | 16,110.00 | 16,250.00 | 15,410.00 | 15,700.00 | 15,144.88 | 56,753 |
| 2024-12-05 | 16,620.00 | 17,000.00 | 16,050.00 | 16,050.00 | 15,482.50 | 48,556 |
| 2024-12-04 | 16,300.00 | 17,040.00 | 16,240.00 | 16,560.00 | 15,974.47 | 133,775 |
| 2024-12-03 | 17,500.00 | 17,720.00 | 17,090.00 | 17,150.00 | 16,543.61 | 73,299 |
| 2024-12-02 | 17,780.00 | 18,290.00 | 17,260.00 | 17,450.00 | 16,833.00 | 204,533 |
| 2024-11-29 | 17,000.00 | 17,090.00 | 16,310.00 | 16,500.00 | 15,916.59 | 72,507 |
| 2024-11-28 | 16,210.00 | 16,650.00 | 16,210.00 | 16,450.00 | 15,868.36 | 29,385 |
| 2024-11-27 | 16,480.00 | 16,840.00 | 16,150.00 | 16,150.00 | 15,578.97 | 59,437 |
| 2024-11-26 | 16,140.00 | 16,690.00 | 15,990.00 | 16,450.00 | 15,868.36 | 59,783 |
| 2024-11-25 | 16,070.00 | 16,340.00 | 16,060.00 | 16,100.00 | 15,530.73 | 23,359 |
| 2024-11-22 | 16,200.00 | 16,350.00 | 16,030.00 | 16,070.00 | 15,501.79 | 32,821 |
| 2024-11-21 | 16,390.00 | 16,440.00 | 16,110.00 | 16,200.00 | 15,627.20 | 44,540 |
| 2024-11-20 | 16,120.00 | 16,660.00 | 16,000.00 | 16,390.00 | 15,810.48 | 78,143 |
| 2024-11-19 | 16,310.00 | 16,550.00 | 15,970.00 | 16,100.00 | 15,530.73 | 68,862 |
| 2024-11-18 | 17,190.00 | 18,500.00 | 16,150.00 | 16,150.00 | 15,578.97 | 566,001 |
| 2024-11-15 | 14,970.00 | 15,510.00 | 14,920.00 | 15,500.00 | 14,951.95 | 37,629 |
| 2024-11-14 | 15,220.00 | 15,450.00 | 14,970.00 | 15,010.00 | 14,479.27 | 44,007 |
| 2024-11-13 | 15,640.00 | 16,070.00 | 15,220.00 | 15,220.00 | 14,681.85 | 60,311 |
| 2024-11-12 | 16,520.00 | 16,600.00 | 15,870.00 | 15,870.00 | 15,308.87 | 69,729 |
| 2024-11-11 | 17,150.00 | 17,150.00 | 16,600.00 | 16,600.00 | 16,013.05 | 55,042 |
| 2024-11-08 | 17,020.00 | 17,170.00 | 17,020.00 | 17,040.00 | 16,437.50 | 18,475 |
| 2024-11-07 | 17,200.00 | 17,200.00 | 16,940.00 | 17,020.00 | 16,418.20 | 31,880 |
| 2024-11-06 | 17,380.00 | 17,620.00 | 17,020.00 | 17,210.00 | 16,601.49 | 41,737 |
| 2024-11-05 | 17,350.00 | 17,640.00 | 17,310.00 | 17,370.00 | 16,755.83 | 20,923 |
| 2024-11-04 | 17,280.00 | 17,480.00 | 17,090.00 | 17,420.00 | 16,804.06 | 30,136 |
| 2024-11-01 | 17,720.00 | 17,720.00 | 17,100.00 | 17,100.00 | 16,495.38 | 72,615 |
| 2024-10-31 | 17,810.00 | 17,940.00 | 17,560.00 | 17,730.00 | 17,103.10 | 31,493 |
| 2024-10-30 | 18,000.00 | 18,170.00 | 17,730.00 | 17,850.00 | 17,218.86 | 36,318 |
| 2024-10-29 | 18,500.00 | 19,150.00 | 17,920.00 | 17,990.00 | 17,353.91 | 133,898 |
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.