MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12,050.00 | 12,140.00 | 11,830.00 | 11,910.00 | 10,990.58 | 90,533 |
| 2024-04-24 | 12,100.00 | 12,310.00 | 12,080.00 | 12,100.00 | 11,165.92 | 117,925 |
| 2024-04-23 | 12,320.00 | 12,410.00 | 11,800.00 | 11,810.00 | 10,898.30 | 125,382 |
| 2024-04-22 | 12,290.00 | 12,370.00 | 12,030.00 | 12,190.00 | 11,248.97 | 99,908 |
| 2024-04-19 | 13,060.00 | 13,060.00 | 12,090.00 | 12,320.00 | 11,368.93 | 188,407 |
| 2024-04-18 | 12,700.00 | 13,180.00 | 12,700.00 | 13,110.00 | 12,097.95 | 77,880 |
| 2024-04-17 | 12,670.00 | 13,250.00 | 12,670.00 | 12,880.00 | 11,885.70 | 119,219 |
| 2024-04-16 | 13,150.00 | 13,230.00 | 12,590.00 | 12,620.00 | 11,645.77 | 156,508 |
| 2024-04-15 | 13,100.00 | 13,280.00 | 12,910.00 | 13,220.00 | 12,199.46 | 106,051 |
| 2024-04-12 | 13,320.00 | 13,600.00 | 13,170.00 | 13,350.00 | 12,319.42 | 108,073 |
| 2024-04-11 | 13,020.00 | 13,390.00 | 12,920.00 | 13,250.00 | 12,227.14 | 85,191 |
| 2024-04-09 | 13,520.00 | 13,580.00 | 13,130.00 | 13,250.00 | 12,227.14 | 97,020 |
| 2024-04-08 | 13,700.00 | 13,800.00 | 13,330.00 | 13,530.00 | 12,485.52 | 106,743 |
| 2024-04-05 | 13,970.00 | 14,170.00 | 13,340.00 | 13,650.00 | 12,596.26 | 184,613 |
| 2024-04-04 | 14,100.00 | 14,590.00 | 14,100.00 | 14,480.00 | 13,362.19 | 126,287 |
| 2024-04-03 | 14,300.00 | 14,340.00 | 13,800.00 | 14,080.00 | 12,993.07 | 119,207 |
| 2024-04-02 | 14,260.00 | 14,920.00 | 14,210.00 | 14,450.00 | 13,334.50 | 220,466 |
| 2024-04-01 | 14,110.00 | 14,550.00 | 14,110.00 | 14,230.00 | 13,131.49 | 107,323 |
| 2024-03-29 | 14,370.00 | 14,520.00 | 14,000.00 | 14,090.00 | 13,002.29 | 159,092 |
| 2024-03-28 | 14,460.00 | 14,640.00 | 14,310.00 | 14,360.00 | 13,251.45 | 173,503 |
| 2024-03-27 | 14,640.00 | 14,740.00 | 14,070.00 | 14,440.00 | 13,325.28 | 191,581 |
| 2024-03-26 | 15,260.00 | 15,490.00 | 14,720.00 | 14,740.00 | 13,602.12 | 184,800 |
| 2024-03-25 | 15,550.00 | 15,550.00 | 15,180.00 | 15,260.00 | 14,081.97 | 86,433 |
| 2024-03-22 | 15,500.00 | 15,760.00 | 14,960.00 | 15,400.00 | 14,211.17 | 237,214 |
| 2024-03-21 | 15,870.00 | 16,120.00 | 15,410.00 | 15,410.00 | 14,220.39 | 165,564 |
| 2024-03-20 | 15,120.00 | 15,950.00 | 15,050.00 | 15,550.00 | 14,349.59 | 192,074 |
| 2024-03-19 | 15,600.00 | 15,600.00 | 15,060.00 | 15,120.00 | 13,952.78 | 121,199 |
| 2024-03-18 | 15,840.00 | 15,850.00 | 15,480.00 | 15,600.00 | 14,395.73 | 114,547 |
| 2024-03-15 | 14,970.00 | 15,790.00 | 14,800.00 | 15,750.00 | 14,534.15 | 197,776 |
| 2024-03-14 | 15,550.00 | 15,890.00 | 14,640.00 | 15,220.00 | 14,045.06 | 316,766 |
| 2024-03-13 | 16,780.00 | 16,800.00 | 15,690.00 | 15,700.00 | 14,488.01 | 260,585 |
| 2024-03-12 | 16,050.00 | 16,270.00 | 15,760.00 | 16,260.00 | 15,004.78 | 253,793 |
| 2024-03-11 | 16,990.00 | 17,000.00 | 15,360.00 | 16,110.00 | 14,866.36 | 445,448 |
| 2024-03-08 | 17,440.00 | 18,190.00 | 17,210.00 | 17,310.00 | 15,973.72 | 900,989 |
| 2024-03-07 | 17,490.00 | 18,440.00 | 17,130.00 | 17,130.00 | 15,807.62 | 1,386,037 |
| 2024-03-06 | 17,090.00 | 17,440.00 | 16,730.00 | 17,320.00 | 15,982.95 | 441,255 |
| 2024-03-05 | 17,820.00 | 17,840.00 | 17,170.00 | 17,240.00 | 15,909.12 | 345,934 |
| 2024-03-04 | 17,780.00 | 18,350.00 | 17,550.00 | 17,770.00 | 16,398.21 | 978,780 |
| 2024-02-29 | 17,080.00 | 17,560.00 | 16,670.00 | 17,110.00 | 15,789.16 | 404,385 |
| 2024-02-28 | 16,800.00 | 17,650.00 | 16,490.00 | 17,050.00 | 15,733.79 | 587,546 |
| 2024-02-27 | 17,110.00 | 17,340.00 | 16,410.00 | 16,560.00 | 15,281.62 | 316,409 |
| 2024-02-26 | 17,000.00 | 17,830.00 | 16,870.00 | 17,110.00 | 15,789.16 | 522,593 |
| 2024-02-23 | 18,650.00 | 18,650.00 | 16,770.00 | 16,770.00 | 15,475.41 | 1,188,628 |
| 2024-02-22 | 17,940.00 | 18,250.00 | 17,160.00 | 17,950.00 | 16,564.31 | 1,270,792 |
| 2024-02-21 | 17,050.00 | 17,800.00 | 16,930.00 | 17,320.00 | 15,982.95 | 706,973 |
| 2024-02-20 | 17,150.00 | 18,300.00 | 16,850.00 | 17,360.00 | 16,019.86 | 1,368,874 |
| 2024-02-19 | 16,840.00 | 18,020.00 | 16,720.00 | 17,150.00 | 15,826.07 | 1,310,603 |
| 2024-02-16 | 17,200.00 | 17,600.00 | 16,680.00 | 17,150.00 | 15,826.07 | 726,328 |
| 2024-02-15 | 18,200.00 | 19,440.00 | 17,180.00 | 17,510.00 | 16,158.28 | 2,711,672 |
| 2024-02-14 | 17,200.00 | 18,670.00 | 16,890.00 | 17,840.00 | 16,462.81 | 4,102,548 |
| 2024-02-13 | 16,400.00 | 18,700.00 | 15,700.00 | 17,700.00 | 16,333.61 | 11,640,110 |
| 2024-02-08 | 12,830.00 | 16,200.00 | 12,830.00 | 15,190.00 | 14,017.38 | 6,187,895 |
| 2024-02-07 | 13,220.00 | 13,240.00 | 12,700.00 | 12,700.00 | 11,719.60 | 372,838 |
| 2024-02-06 | 13,250.00 | 13,630.00 | 12,810.00 | 13,340.00 | 12,310.19 | 373,477 |
| 2024-02-05 | 13,780.00 | 13,870.00 | 13,200.00 | 13,250.00 | 12,227.14 | 400,536 |
| 2024-02-02 | 13,410.00 | 13,800.00 | 13,230.00 | 13,650.00 | 12,596.26 | 458,700 |
| 2024-02-01 | 13,600.00 | 13,850.00 | 13,100.00 | 13,170.00 | 12,153.32 | 548,794 |
| 2024-01-31 | 14,340.00 | 14,420.00 | 13,500.00 | 13,600.00 | 12,550.12 | 747,175 |
| 2024-01-30 | 15,390.00 | 15,650.00 | 14,370.00 | 14,710.00 | 13,574.43 | 665,930 |
| 2024-01-29 | 16,300.00 | 16,640.00 | 14,930.00 | 15,250.00 | 14,072.75 | 897,025 |
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.