MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,610.00 | 9,710.00 | 9,450.00 | 9,450.00 | 8,720.49 | 74,747 |
| 2024-07-23 | 9,730.00 | 9,870.00 | 9,640.00 | 9,640.00 | 8,895.82 | 76,168 |
| 2024-07-22 | 9,870.00 | 9,880.00 | 9,640.00 | 9,660.00 | 8,914.28 | 115,569 |
| 2024-07-19 | 9,850.00 | 10,000.00 | 9,850.00 | 9,850.00 | 9,089.61 | 52,929 |
| 2024-07-18 | 10,100.00 | 10,150.00 | 9,610.00 | 10,010.00 | 9,237.26 | 123,374 |
| 2024-07-17 | 10,510.00 | 10,510.00 | 10,240.00 | 10,250.00 | 9,458.73 | 74,968 |
| 2024-07-16 | 10,440.00 | 10,550.00 | 10,280.00 | 10,480.00 | 9,670.98 | 59,143 |
| 2024-07-15 | 10,260.00 | 10,540.00 | 10,100.00 | 10,520.00 | 9,707.89 | 85,832 |
| 2024-07-12 | 10,470.00 | 10,470.00 | 10,210.00 | 10,250.00 | 9,458.73 | 77,670 |
| 2024-07-11 | 10,490.00 | 11,050.00 | 10,470.00 | 10,490.00 | 9,680.20 | 188,452 |
| 2024-07-10 | 10,490.00 | 10,510.00 | 10,280.00 | 10,400.00 | 9,597.15 | 42,656 |
| 2024-07-09 | 10,460.00 | 10,810.00 | 10,440.00 | 10,490.00 | 9,680.20 | 89,636 |
| 2024-07-08 | 10,230.00 | 10,800.00 | 10,190.00 | 10,490.00 | 9,680.20 | 177,756 |
| 2024-07-05 | 10,330.00 | 10,350.00 | 10,090.00 | 10,190.00 | 9,403.36 | 79,255 |
| 2024-07-04 | 10,060.00 | 10,410.00 | 10,060.00 | 10,310.00 | 9,514.10 | 77,443 |
| 2024-07-03 | 10,170.00 | 10,250.00 | 10,000.00 | 10,060.00 | 9,283.40 | 105,471 |
| 2024-07-02 | 10,520.00 | 10,550.00 | 10,140.00 | 10,140.00 | 9,357.22 | 83,566 |
| 2024-07-01 | 10,510.00 | 10,660.00 | 10,470.00 | 10,520.00 | 9,707.89 | 65,770 |
| 2024-06-28 | 10,310.00 | 10,520.00 | 10,310.00 | 10,510.00 | 9,698.66 | 36,962 |
| 2024-06-27 | 10,530.00 | 10,570.00 | 10,290.00 | 10,290.00 | 9,495.64 | 64,512 |
| 2024-06-26 | 10,360.00 | 10,590.00 | 10,330.00 | 10,530.00 | 9,717.12 | 79,573 |
| 2024-06-25 | 10,390.00 | 10,530.00 | 10,300.00 | 10,360.00 | 9,560.24 | 80,347 |
| 2024-06-24 | 10,690.00 | 10,760.00 | 10,410.00 | 10,520.00 | 9,707.89 | 118,898 |
| 2024-06-21 | 10,840.00 | 11,000.00 | 10,700.00 | 10,730.00 | 9,901.68 | 85,685 |
| 2024-06-20 | 11,010.00 | 11,090.00 | 10,770.00 | 10,840.00 | 10,003.18 | 75,920 |
| 2024-06-19 | 11,150.00 | 11,230.00 | 10,970.00 | 11,000.00 | 10,150.83 | 45,243 |
| 2024-06-18 | 10,970.00 | 11,300.00 | 10,970.00 | 11,060.00 | 10,206.20 | 73,445 |
| 2024-06-17 | 11,000.00 | 11,220.00 | 10,980.00 | 10,980.00 | 10,132.38 | 56,203 |
| 2024-06-14 | 11,520.00 | 11,520.00 | 11,060.00 | 11,120.00 | 10,261.57 | 75,419 |
| 2024-06-13 | 11,350.00 | 11,640.00 | 11,350.00 | 11,480.00 | 10,593.78 | 73,029 |
| 2024-06-12 | 11,190.00 | 11,360.00 | 11,090.00 | 11,310.00 | 10,436.90 | 84,529 |
| 2024-06-11 | 11,510.00 | 11,530.00 | 10,610.00 | 11,190.00 | 10,326.17 | 192,787 |
| 2024-06-10 | 11,550.00 | 11,650.00 | 11,410.00 | 11,520.00 | 10,630.69 | 76,059 |
| 2024-06-07 | 12,000.00 | 12,060.00 | 11,500.00 | 11,610.00 | 10,713.74 | 102,216 |
| 2024-06-05 | 12,190.00 | 12,460.00 | 11,960.00 | 11,970.00 | 11,045.95 | 205,059 |
| 2024-06-04 | 12,660.00 | 12,680.00 | 12,030.00 | 12,060.00 | 11,129.00 | 320,757 |
| 2024-06-03 | 11,530.00 | 12,700.00 | 11,500.00 | 12,460.00 | 11,498.13 | 900,704 |
| 2024-05-31 | 11,470.00 | 11,940.00 | 11,470.00 | 11,500.00 | 10,612.23 | 70,387 |
| 2024-05-30 | 11,570.00 | 11,710.00 | 11,410.00 | 11,470.00 | 10,584.55 | 82,472 |
| 2024-05-29 | 12,100.00 | 12,170.00 | 11,710.00 | 11,730.00 | 10,824.48 | 90,330 |
| 2024-05-28 | 11,770.00 | 12,050.00 | 11,770.00 | 11,990.00 | 11,064.41 | 75,738 |
| 2024-05-27 | 11,670.00 | 11,850.00 | 11,560.00 | 11,840.00 | 10,925.99 | 75,368 |
| 2024-05-24 | 12,120.00 | 12,210.00 | 11,620.00 | 11,630.00 | 10,732.20 | 165,154 |
| 2024-05-23 | 12,100.00 | 12,480.00 | 11,850.00 | 12,260.00 | 11,313.57 | 137,024 |
| 2024-05-22 | 12,300.00 | 12,360.00 | 12,060.00 | 12,090.00 | 11,156.69 | 92,549 |
| 2024-05-21 | 12,090.00 | 12,590.00 | 11,970.00 | 12,360.00 | 11,405.85 | 270,750 |
| 2024-05-20 | 11,900.00 | 12,230.00 | 11,850.00 | 11,910.00 | 10,990.58 | 70,217 |
| 2024-05-17 | 12,130.00 | 12,300.00 | 11,840.00 | 11,900.00 | 10,981.36 | 85,004 |
| 2024-05-16 | 12,180.00 | 12,420.00 | 12,150.00 | 12,210.00 | 11,267.42 | 77,824 |
| 2024-05-14 | 11,900.00 | 12,140.00 | 11,900.00 | 12,000.00 | 11,073.64 | 43,880 |
| 2024-05-13 | 11,860.00 | 12,140.00 | 11,800.00 | 12,030.00 | 11,101.32 | 62,329 |
| 2024-05-10 | 12,290.00 | 12,290.00 | 11,810.00 | 11,860.00 | 10,944.44 | 97,728 |
| 2024-05-09 | 12,500.00 | 12,500.00 | 12,180.00 | 12,180.00 | 11,239.74 | 71,807 |
| 2024-05-08 | 12,500.00 | 12,580.00 | 12,290.00 | 12,490.00 | 11,525.81 | 57,304 |
| 2024-05-07 | 12,790.00 | 12,800.00 | 12,490.00 | 12,510.00 | 11,544.27 | 99,593 |
| 2024-05-03 | 12,500.00 | 12,640.00 | 12,300.00 | 12,500.00 | 11,535.04 | 98,705 |
| 2024-05-02 | 12,250.00 | 12,370.00 | 12,200.00 | 12,360.00 | 11,405.85 | 68,248 |
| 2024-04-30 | 12,590.00 | 12,780.00 | 12,360.00 | 12,520.00 | 11,553.49 | 94,786 |
| 2024-04-29 | 12,150.00 | 12,590.00 | 12,090.00 | 12,590.00 | 11,618.09 | 116,956 |
| 2024-04-26 | 12,100.00 | 12,490.00 | 11,970.00 | 12,070.00 | 11,138.23 | 85,917 |
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.