MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 15,810.00 | 16,850.00 | 15,660.00 | 16,150.00 | 14,903.27 | 1,066,368 |
| 2024-01-25 | 16,810.00 | 19,220.00 | 16,050.00 | 16,230.00 | 14,977.09 | 4,664,564 |
| 2024-01-24 | 16,690.00 | 16,910.00 | 15,570.00 | 16,810.00 | 15,512.32 | 1,270,983 |
| 2024-01-23 | 16,730.00 | 17,930.00 | 16,310.00 | 16,910.00 | 15,604.60 | 3,829,571 |
| 2024-01-22 | 16,050.00 | 17,940.00 | 16,040.00 | 16,900.00 | 15,595.37 | 11,076,680 |
| 2024-01-19 | 11,550.00 | 14,750.00 | 11,490.00 | 14,750.00 | 13,611.34 | 12,674,590 |
| 2024-01-18 | 10,950.00 | 11,380.00 | 10,750.00 | 11,350.00 | 10,473.81 | 205,446 |
| 2024-01-17 | 11,580.00 | 11,880.00 | 10,710.00 | 11,000.00 | 10,150.83 | 799,165 |
| 2024-01-16 | 11,310.00 | 11,350.00 | 10,900.00 | 10,930.00 | 10,086.24 | 124,786 |
| 2024-01-15 | 11,250.00 | 11,560.00 | 11,020.00 | 11,270.00 | 10,399.99 | 189,703 |
| 2024-01-12 | 11,610.00 | 11,610.00 | 11,100.00 | 11,250.00 | 10,381.53 | 161,941 |
| 2024-01-11 | 11,650.00 | 11,960.00 | 11,490.00 | 11,500.00 | 10,612.23 | 172,312 |
| 2024-01-10 | 12,090.00 | 12,110.00 | 11,260.00 | 11,490.00 | 10,603.01 | 228,540 |
| 2024-01-09 | 12,330.00 | 12,500.00 | 11,910.00 | 11,980.00 | 11,055.18 | 310,411 |
| 2024-01-08 | 12,010.00 | 12,150.00 | 11,760.00 | 11,870.00 | 10,953.67 | 174,383 |
| 2024-01-05 | 11,950.00 | 11,950.00 | 11,540.00 | 11,760.00 | 10,852.16 | 220,193 |
| 2024-01-04 | 12,580.00 | 12,700.00 | 11,720.00 | 11,780.00 | 10,870.62 | 411,811 |
| 2024-01-03 | 12,710.00 | 12,830.00 | 12,460.00 | 12,710.00 | 11,728.83 | 260,702 |
| 2024-01-02 | 12,500.00 | 13,140.00 | 12,300.00 | 12,940.00 | 11,941.07 | 478,903 |
| 2023-12-28 | 12,690.00 | 12,690.00 | 12,400.00 | 12,500.00 | 11,535.04 | 262,637 |
| 2023-12-27 | 12,200.00 | 12,690.00 | 12,200.00 | 12,520.00 | 11,553.49 | 397,472 |
| 2023-12-26 | 12,470.00 | 12,710.00 | 12,100.00 | 12,190.00 | 11,110.55 | 432,609 |
| 2023-12-22 | 13,130.00 | 13,550.00 | 12,430.00 | 12,480.00 | 11,374.87 | 994,405 |
| 2023-12-21 | 12,760.00 | 13,210.00 | 12,560.00 | 12,800.00 | 11,666.53 | 1,036,726 |
| 2023-12-20 | 12,020.00 | 14,300.00 | 11,880.00 | 12,840.00 | 11,702.99 | 5,675,892 |
| 2023-12-19 | 11,510.00 | 13,120.00 | 11,170.00 | 12,040.00 | 10,973.83 | 5,470,440 |
| 2023-12-18 | 10,700.00 | 11,700.00 | 10,610.00 | 11,100.00 | 10,117.07 | 1,707,726 |
| 2023-12-15 | 10,790.00 | 10,940.00 | 10,160.00 | 10,500.00 | 9,570.20 | 492,908 |
| 2023-12-14 | 11,150.00 | 12,000.00 | 10,850.00 | 10,880.00 | 9,916.55 | 2,686,132 |
| 2023-12-13 | 10,900.00 | 11,290.00 | 10,580.00 | 10,850.00 | 9,889.21 | 812,310 |
| 2023-12-12 | 10,550.00 | 11,550.00 | 10,410.00 | 10,980.00 | 10,007.70 | 1,982,273 |
| 2023-12-11 | 10,620.00 | 10,670.00 | 10,260.00 | 10,320.00 | 9,406.14 | 386,148 |
| 2023-12-08 | 10,850.00 | 11,270.00 | 10,320.00 | 10,530.00 | 9,597.55 | 2,113,930 |
| 2023-12-07 | 8,830.00 | 11,360.00 | 8,830.00 | 9,900.00 | 9,023.33 | 4,526,747 |
| 2023-12-06 | 8,800.00 | 8,960.00 | 8,750.00 | 8,920.00 | 8,130.11 | 26,235 |
| 2023-12-05 | 8,910.00 | 8,950.00 | 8,780.00 | 8,790.00 | 8,011.63 | 54,575 |
| 2023-12-04 | 9,130.00 | 9,180.00 | 8,930.00 | 8,950.00 | 8,157.46 | 45,887 |
| 2023-12-01 | 9,300.00 | 9,310.00 | 9,060.00 | 9,060.00 | 8,257.72 | 45,920 |
| 2023-11-30 | 9,270.00 | 9,340.00 | 9,160.00 | 9,300.00 | 8,476.46 | 23,392 |
| 2023-11-29 | 9,420.00 | 9,420.00 | 9,200.00 | 9,240.00 | 8,421.78 | 44,860 |
| 2023-11-28 | 9,470.00 | 9,570.00 | 9,340.00 | 9,420.00 | 8,585.84 | 25,907 |
| 2023-11-27 | 9,460.00 | 9,590.00 | 9,340.00 | 9,470.00 | 8,631.41 | 48,293 |
| 2023-11-24 | 9,430.00 | 9,600.00 | 9,290.00 | 9,420.00 | 8,585.84 | 38,574 |
| 2023-11-23 | 9,770.00 | 9,770.00 | 9,490.00 | 9,500.00 | 8,658.75 | 38,940 |
| 2023-11-22 | 9,790.00 | 9,790.00 | 9,550.00 | 9,610.00 | 8,759.01 | 28,881 |
| 2023-11-21 | 9,740.00 | 9,930.00 | 9,740.00 | 9,790.00 | 8,923.07 | 49,553 |
| 2023-11-20 | 9,450.00 | 9,760.00 | 9,420.00 | 9,730.00 | 8,868.39 | 58,726 |
| 2023-11-17 | 9,500.00 | 9,810.00 | 9,340.00 | 9,380.00 | 8,549.38 | 105,892 |
| 2023-11-16 | 9,320.00 | 9,510.00 | 9,290.00 | 9,470.00 | 8,631.41 | 54,725 |
| 2023-11-15 | 9,100.00 | 9,700.00 | 9,060.00 | 9,410.00 | 8,576.72 | 144,640 |
| 2023-11-14 | 9,410.00 | 9,440.00 | 8,840.00 | 8,900.00 | 8,111.89 | 219,608 |
| 2023-11-13 | 9,770.00 | 10,090.00 | 9,610.00 | 9,610.00 | 8,759.01 | 67,303 |
| 2023-11-10 | 9,970.00 | 9,970.00 | 9,620.00 | 9,720.00 | 8,859.27 | 31,333 |
| 2023-11-09 | 9,860.00 | 9,990.00 | 9,830.00 | 9,870.00 | 8,995.99 | 22,894 |
| 2023-11-08 | 9,910.00 | 10,060.00 | 9,760.00 | 9,870.00 | 8,995.99 | 39,451 |
| 2023-11-07 | 10,040.00 | 10,070.00 | 9,700.00 | 9,900.00 | 9,023.33 | 48,388 |
| 2023-11-06 | 9,950.00 | 10,130.00 | 9,800.00 | 10,020.00 | 9,132.71 | 85,110 |
| 2023-11-03 | 9,680.00 | 9,830.00 | 9,540.00 | 9,770.00 | 8,904.84 | 46,511 |
| 2023-11-02 | 9,020.00 | 9,830.00 | 9,010.00 | 9,670.00 | 8,813.70 | 172,308 |
| 2023-11-01 | 8,770.00 | 9,020.00 | 8,730.00 | 8,750.00 | 7,975.17 | 77,742 |
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.