MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26,100.00 | 28,000.00 | 25,850.00 | 27,350.00 | 27,350.00 | 23,960 |
| 2026-10-15 | 26,200.00 | 26,950.00 | 25,300.00 | 26,000.00 | 26,000.00 | 18,102 |
| 2026-10-14 | 28,300.00 | 28,700.00 | 27,300.00 | 27,600.00 | 27,600.00 | 12,880 |
| 2026-10-13 | 26,100.00 | 28,300.00 | 25,000.00 | 28,150.00 | 28,150.00 | 33,058 |
| 2026-10-12 | 28,000.00 | 28,450.00 | 26,100.00 | 26,200.00 | 26,200.00 | 29,248 |
| 2026-10-08 | 28,450.00 | 28,950.00 | 28,250.00 | 28,600.00 | 28,600.00 | 7,751 |
| 2026-10-07 | 29,500.00 | 29,600.00 | 28,100.00 | 28,750.00 | 28,750.00 | 17,655 |
| 2026-10-06 | 29,650.00 | 29,750.00 | 28,700.00 | 29,500.00 | 29,500.00 | 14,699 |
| 2026-10-02 | 29,550.00 | 30,000.00 | 29,000.00 | 29,500.00 | 29,500.00 | 13,846 |
| 2026-10-01 | 29,400.00 | 29,800.00 | 28,800.00 | 29,800.00 | 29,800.00 | 17,905 |
| 2026-09-30 | 28,850.00 | 29,600.00 | 28,850.00 | 29,500.00 | 29,500.00 | 19,513 |
| 2026-09-29 | 28,300.00 | 29,050.00 | 28,250.00 | 29,000.00 | 29,000.00 | 16,837 |
| 2026-09-28 | 28,850.00 | 29,450.00 | 27,750.00 | 28,250.00 | 28,250.00 | 13,725 |
| 2026-09-23 | 28,850.00 | 30,000.00 | 28,050.00 | 29,250.00 | 29,250.00 | 35,840 |
| 2026-09-22 | 28,200.00 | 29,800.00 | 28,200.00 | 28,350.00 | 28,350.00 | 58,134 |
| 2026-09-21 | 26,450.00 | 28,400.00 | 25,950.00 | 27,600.00 | 27,600.00 | 30,133 |
| 2026-09-18 | 26,050.00 | 26,700.00 | 26,050.00 | 26,500.00 | 26,500.00 | 6,377 |
| 2026-09-17 | 26,200.00 | 26,950.00 | 25,950.00 | 26,450.00 | 26,450.00 | 6,809 |
| 2026-09-16 | 26,600.00 | 27,250.00 | 26,350.00 | 26,400.00 | 26,400.00 | 7,326 |
| 2026-09-15 | 27,250.00 | 27,300.00 | 26,350.00 | 26,850.00 | 26,850.00 | 9,435 |
| 2026-09-14 | 27,300.00 | 27,550.00 | 26,600.00 | 26,700.00 | 26,700.00 | 11,273 |
| 2026-09-11 | 26,150.00 | 27,900.00 | 26,150.00 | 27,050.00 | 27,050.00 | 17,987 |
| 2026-09-10 | 25,850.00 | 26,850.00 | 25,700.00 | 26,650.00 | 26,650.00 | 8,314 |
| 2026-09-09 | 26,200.00 | 26,750.00 | 25,500.00 | 26,200.00 | 26,200.00 | 13,686 |
| 2026-09-08 | 27,200.00 | 27,600.00 | 26,300.00 | 26,300.00 | 26,300.00 | 10,282 |
| 2026-09-07 | 26,700.00 | 27,150.00 | 26,300.00 | 27,150.00 | 27,150.00 | 15,196 |
| 2026-09-04 | 26,000.00 | 26,500.00 | 26,000.00 | 26,200.00 | 26,200.00 | 8,149 |
| 2026-09-03 | 25,950.00 | 26,700.00 | 25,750.00 | 25,900.00 | 25,900.00 | 23,174 |
| 2026-09-02 | 26,500.00 | 26,600.00 | 25,800.00 | 25,800.00 | 25,800.00 | 9,181 |
| 2026-09-01 | 26,650.00 | 27,150.00 | 26,400.00 | 26,600.00 | 26,600.00 | 6,070 |
| 2026-08-31 | 26,200.00 | 26,900.00 | 25,300.00 | 26,900.00 | 26,900.00 | 12,244 |
| 2026-08-28 | 26,500.00 | 26,600.00 | 26,100.00 | 26,250.00 | 26,250.00 | 7,445 |
| 2026-08-27 | 26,100.00 | 26,550.00 | 25,750.00 | 26,500.00 | 26,500.00 | 16,456 |
| 2026-08-26 | 25,750.00 | 26,300.00 | 25,550.00 | 26,000.00 | 26,000.00 | 10,334 |
| 2026-08-25 | 24,600.00 | 26,200.00 | 23,900.00 | 25,950.00 | 25,950.00 | 36,764 |
| 2026-08-24 | 26,200.00 | 26,450.00 | 25,000.00 | 25,150.00 | 25,150.00 | 24,784 |
| 2026-08-21 | 28,000.00 | 28,000.00 | 25,000.00 | 25,700.00 | 25,700.00 | 48,529 |
| 2026-08-20 | 28,400.00 | 28,725.00 | 27,700.00 | 28,100.00 | 28,100.00 | 21,709 |
| 2026-08-19 | 27,600.00 | 29,000.00 | 27,350.00 | 27,950.00 | 27,950.00 | 37,506 |
| 2026-08-18 | 26,800.00 | 29,200.00 | 26,800.00 | 28,450.00 | 28,450.00 | 78,942 |
| 2026-08-14 | 25,300.00 | 27,100.00 | 25,050.00 | 26,750.00 | 26,750.00 | 68,698 |
| 2026-08-13 | 25,600.00 | 26,500.00 | 23,950.00 | 25,950.00 | 25,950.00 | 64,664 |
| 2026-08-12 | 26,200.00 | 26,950.00 | 25,150.00 | 25,200.00 | 25,200.00 | 53,022 |
| 2026-08-11 | 24,850.00 | 27,000.00 | 24,800.00 | 26,900.00 | 26,900.00 | 72,300 |
| 2026-08-10 | 23,800.00 | 25,350.00 | 23,800.00 | 25,050.00 | 25,050.00 | 44,842 |
| 2026-08-07 | 23,400.00 | 23,900.00 | 22,950.00 | 23,650.00 | 23,650.00 | 16,077 |
| 2026-08-06 | 23,150.00 | 23,950.00 | 22,600.00 | 23,350.00 | 23,350.00 | 29,983 |
| 2026-08-05 | 22,350.00 | 24,050.00 | 22,350.00 | 23,150.00 | 23,150.00 | 58,750 |
| 2026-08-04 | 21,100.00 | 22,350.00 | 20,850.00 | 22,350.00 | 22,350.00 | 34,274 |
| 2026-08-03 | 20,300.00 | 21,750.00 | 20,300.00 | 21,150.00 | 21,150.00 | 30,590 |
| 2026-07-31 | 19,080.00 | 21,100.00 | 19,080.00 | 20,450.00 | 20,450.00 | 40,562 |
| 2026-07-30 | 16,710.00 | 19,080.00 | 16,710.00 | 18,410.00 | 18,410.00 | 39,489 |
| 2026-07-29 | 19,270.00 | 19,680.00 | 16,900.00 | 17,650.00 | 17,650.00 | 81,573 |
| 2026-07-28 | 19,470.00 | 19,540.00 | 18,820.00 | 19,010.00 | 19,010.00 | 23,131 |
| 2026-07-27 | 19,310.00 | 20,200.00 | 19,020.00 | 19,800.00 | 19,800.00 | 13,572 |
| 2026-07-24 | 18,960.00 | 19,480.00 | 18,770.00 | 18,990.00 | 18,990.00 | 20,434 |
| 2026-07-23 | 18,070.00 | 19,200.00 | 18,070.00 | 19,160.00 | 19,160.00 | 25,693 |
| 2026-07-22 | 18,550.00 | 19,300.00 | 18,000.00 | 18,040.00 | 18,040.00 | 17,007 |
| 2026-07-21 | 18,400.00 | 18,650.00 | 17,850.00 | 18,210.00 | 18,210.00 | 21,060 |
| 2026-07-20 | 19,470.00 | 19,630.00 | 18,330.00 | 18,460.00 | 18,460.00 | 28,668 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.