Macrogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 17,570.00 | 18,500.00 | 17,570.00 | 18,260.00 | 17,614.36 | 38,835 |
| 2024-10-25 | 17,810.00 | 17,890.00 | 17,500.00 | 17,570.00 | 16,948.76 | 43,713 |
| 2024-10-24 | 18,100.00 | 18,100.00 | 17,800.00 | 17,810.00 | 17,180.27 | 30,364 |
| 2024-10-23 | 17,910.00 | 18,230.00 | 17,600.00 | 18,180.00 | 17,537.19 | 54,657 |
| 2024-10-22 | 18,270.00 | 18,380.00 | 17,840.00 | 17,910.00 | 17,276.74 | 28,999 |
| 2024-10-21 | 18,340.00 | 18,570.00 | 18,270.00 | 18,390.00 | 17,739.76 | 20,333 |
| 2024-10-18 | 18,230.00 | 18,620.00 | 18,230.00 | 18,400.00 | 17,749.41 | 33,626 |
| 2024-10-17 | 18,550.00 | 18,550.00 | 17,850.00 | 18,400.00 | 17,749.41 | 18,195 |
| 2024-10-16 | 18,350.00 | 18,750.00 | 18,300.00 | 18,430.00 | 17,778.35 | 40,771 |
| 2024-10-15 | 18,290.00 | 18,640.00 | 18,000.00 | 18,610.00 | 17,951.98 | 30,491 |
| 2024-10-14 | 18,350.00 | 18,470.00 | 18,100.00 | 18,210.00 | 17,566.13 | 17,069 |
| 2024-10-11 | 18,230.00 | 18,590.00 | 18,230.00 | 18,350.00 | 17,701.18 | 36,753 |
| 2024-10-10 | 18,170.00 | 18,270.00 | 18,020.00 | 18,220.00 | 17,575.77 | 41,664 |
| 2024-10-08 | 17,690.00 | 18,180.00 | 17,610.00 | 17,970.00 | 17,334.61 | 46,519 |
| 2024-10-07 | 17,500.00 | 17,750.00 | 17,430.00 | 17,690.00 | 17,064.51 | 20,480 |
| 2024-10-04 | 17,000.00 | 17,700.00 | 17,000.00 | 17,460.00 | 16,842.65 | 23,339 |
| 2024-10-02 | 17,310.00 | 17,600.00 | 17,230.00 | 17,350.00 | 16,736.54 | 23,462 |
| 2024-09-30 | 17,900.00 | 17,900.00 | 17,500.00 | 17,600.00 | 16,977.70 | 14,652 |
| 2024-09-27 | 18,170.00 | 18,210.00 | 17,790.00 | 17,800.00 | 17,170.62 | 28,809 |
| 2024-09-26 | 17,900.00 | 18,070.00 | 17,850.00 | 18,000.00 | 17,363.55 | 24,826 |
| 2024-09-25 | 18,090.00 | 18,100.00 | 17,750.00 | 17,900.00 | 17,267.09 | 20,081 |
| 2024-09-24 | 17,990.00 | 18,110.00 | 17,710.00 | 18,000.00 | 17,363.55 | 23,240 |
| 2024-09-23 | 17,910.00 | 18,020.00 | 17,850.00 | 17,990.00 | 17,353.91 | 21,931 |
| 2024-09-20 | 17,880.00 | 18,060.00 | 17,830.00 | 17,910.00 | 17,276.74 | 22,907 |
| 2024-09-19 | 17,960.00 | 17,960.00 | 17,510.00 | 17,800.00 | 17,170.62 | 33,583 |
| 2024-09-13 | 17,850.00 | 17,910.00 | 17,450.00 | 17,760.00 | 17,132.04 | 26,866 |
| 2024-09-12 | 17,060.00 | 17,760.00 | 17,060.00 | 17,760.00 | 17,132.04 | 42,414 |
| 2024-09-11 | 17,040.00 | 17,370.00 | 16,950.00 | 17,000.00 | 16,398.91 | 36,510 |
| 2024-09-10 | 17,180.00 | 17,300.00 | 16,890.00 | 17,010.00 | 16,408.56 | 64,121 |
| 2024-09-09 | 16,760.00 | 17,200.00 | 16,390.00 | 17,200.00 | 16,591.84 | 65,463 |
| 2024-09-06 | 17,320.00 | 17,430.00 | 16,960.00 | 17,190.00 | 16,582.19 | 49,081 |
| 2024-09-05 | 17,830.00 | 18,080.00 | 17,250.00 | 17,440.00 | 16,823.35 | 63,206 |
| 2024-09-04 | 18,000.00 | 18,080.00 | 17,800.00 | 17,900.00 | 17,267.09 | 58,686 |
| 2024-09-03 | 18,490.00 | 18,770.00 | 18,340.00 | 18,480.00 | 17,826.58 | 36,558 |
| 2024-09-02 | 18,450.00 | 18,570.00 | 18,180.00 | 18,410.00 | 17,759.06 | 29,989 |
| 2024-08-30 | 18,150.00 | 18,460.00 | 18,110.00 | 18,450.00 | 17,797.64 | 30,499 |
| 2024-08-29 | 18,350.00 | 18,580.00 | 18,170.00 | 18,170.00 | 17,527.54 | 55,791 |
| 2024-08-28 | 18,420.00 | 18,820.00 | 18,420.00 | 18,470.00 | 17,816.93 | 31,591 |
| 2024-08-27 | 18,530.00 | 18,740.00 | 18,290.00 | 18,500.00 | 17,845.87 | 45,748 |
| 2024-08-26 | 18,800.00 | 19,050.00 | 18,510.00 | 18,560.00 | 17,903.75 | 80,415 |
| 2024-08-23 | 19,160.00 | 19,160.00 | 18,670.00 | 18,830.00 | 18,164.21 | 122,748 |
| 2024-08-22 | 19,150.00 | 19,570.00 | 19,050.00 | 19,300.00 | 18,617.59 | 101,611 |
| 2024-08-21 | 19,080.00 | 21,850.00 | 18,940.00 | 19,310.00 | 18,627.23 | 1,070,094 |
| 2024-08-20 | 19,320.00 | 19,420.00 | 19,050.00 | 19,110.00 | 18,434.31 | 51,705 |
| 2024-08-19 | 18,860.00 | 19,420.00 | 18,790.00 | 19,260.00 | 18,579.00 | 88,323 |
| 2024-08-16 | 18,990.00 | 19,150.00 | 18,600.00 | 18,860.00 | 18,193.15 | 82,350 |
| 2024-08-14 | 19,000.00 | 19,210.00 | 18,820.00 | 18,910.00 | 18,241.38 | 44,862 |
| 2024-08-13 | 19,360.00 | 19,500.00 | 18,760.00 | 18,850.00 | 18,183.50 | 69,776 |
| 2024-08-12 | 19,500.00 | 19,900.00 | 19,410.00 | 19,500.00 | 18,810.52 | 53,137 |
| 2024-08-09 | 19,230.00 | 19,520.00 | 19,120.00 | 19,330.00 | 18,646.53 | 75,802 |
| 2024-08-08 | 18,650.00 | 19,550.00 | 18,490.00 | 19,230.00 | 18,550.06 | 102,836 |
| 2024-08-07 | 18,040.00 | 19,390.00 | 18,040.00 | 18,850.00 | 18,183.50 | 142,889 |
| 2024-08-06 | 17,280.00 | 18,390.00 | 17,280.00 | 18,100.00 | 17,460.02 | 238,614 |
| 2024-08-05 | 20,000.00 | 20,150.00 | 16,700.00 | 17,220.00 | 16,611.13 | 456,890 |
| 2024-08-02 | 20,750.00 | 20,900.00 | 20,250.00 | 20,550.00 | 19,823.39 | 198,307 |
| 2024-08-01 | 21,450.00 | 22,000.00 | 21,200.00 | 21,300.00 | 20,546.87 | 221,984 |
| 2024-07-31 | 21,250.00 | 21,650.00 | 20,900.00 | 21,350.00 | 20,595.10 | 243,046 |
| 2024-07-30 | 21,700.00 | 21,750.00 | 20,700.00 | 21,200.00 | 20,450.41 | 330,140 |
| 2024-07-29 | 21,850.00 | 22,250.00 | 21,450.00 | 21,950.00 | 21,173.89 | 381,184 |
| 2024-07-26 | 22,350.00 | 22,700.00 | 21,600.00 | 21,850.00 | 21,077.42 | 596,341 |
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.