MAKUS Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9,190.00	9,240.00	8,580.00	8,690.00	7,920.48	89,895
2023-10-30	9,090.00	9,160.00	8,940.00	9,130.00	8,321.52	44,930
2023-10-27	8,870.00	9,320.00	8,860.00	8,990.00	8,193.92	62,204
2023-10-26	9,180.00	9,180.00	8,830.00	8,870.00	8,084.54	58,896
2023-10-25	9,350.00	9,520.00	9,280.00	9,370.00	8,540.27	43,154
2023-10-24	9,000.00	9,420.00	8,520.00	9,370.00	8,540.27	68,089
2023-10-23	8,900.00	9,210.00	8,900.00	8,960.00	8,166.57	55,347
2023-10-20	9,350.00	9,490.00	9,070.00	9,120.00	8,312.40	77,869
2023-10-19	9,900.00	9,900.00	9,440.00	9,450.00	8,613.18	80,602
2023-10-18	9,970.00	10,200.00	9,830.00	10,050.00	9,160.05	24,117
2023-10-17	9,790.00	10,140.00	9,760.00	10,030.00	9,141.82	63,066
2023-10-16	9,950.00	10,000.00	9,540.00	9,760.00	8,895.73	96,388
2023-10-13	10,070.00	10,210.00	9,940.00	10,130.00	9,232.97	67,618
2023-10-12	10,250.00	10,250.00	10,020.00	10,070.00	9,178.28	56,577
2023-10-11	10,330.00	10,430.00	10,100.00	10,130.00	9,232.97	179,913
2023-10-10	9,740.00	11,400.00	9,710.00	10,150.00	9,251.19	923,475
2023-10-06	9,320.00	9,780.00	9,320.00	9,700.00	8,841.04	21,477
2023-10-05	9,580.00	9,800.00	9,400.00	9,410.00	8,576.72	53,466
2023-10-04	9,800.00	9,800.00	9,420.00	9,540.00	8,695.21	76,294
2023-09-27	9,650.00	9,920.00	9,620.00	9,900.00	9,023.33	28,995
2023-09-26	9,830.00	10,200.00	9,660.00	9,700.00	8,841.04	63,690
2023-09-25	10,020.00	10,220.00	9,880.00	9,880.00	9,005.10	68,468
2023-09-22	10,160.00	10,220.00	9,450.00	10,140.00	9,242.08	113,218
2023-09-21	10,850.00	10,870.00	10,230.00	10,240.00	9,333.23	187,918
2023-09-20	11,450.00	11,450.00	10,870.00	11,010.00	10,035.04	153,766
2023-09-19	11,040.00	11,450.00	10,850.00	11,400.00	10,390.50	171,961
2023-09-18	11,050.00	11,150.00	10,900.00	10,950.00	9,980.35	61,345
2023-09-15	11,120.00	11,210.00	11,020.00	11,120.00	10,135.30	63,545
2023-09-14	10,870.00	11,180.00	10,870.00	11,120.00	10,135.30	74,935
2023-09-13	11,090.00	11,230.00	10,710.00	10,910.00	9,943.90	103,372
2023-09-12	10,800.00	11,300.00	10,800.00	11,100.00	10,117.07	173,155
2023-09-11	10,730.00	10,900.00	10,610.00	10,800.00	9,843.64	75,467
2023-09-08	11,100.00	11,100.00	10,730.00	10,820.00	9,861.86	116,056
2023-09-07	11,090.00	11,250.00	11,070.00	11,100.00	10,117.07	105,841
2023-09-06	11,380.00	11,430.00	11,160.00	11,200.00	10,208.22	104,693
2023-09-05	11,400.00	11,510.00	11,300.00	11,370.00	10,363.16	119,090
2023-09-04	11,600.00	11,700.00	11,210.00	11,320.00	10,317.59	241,861
2023-09-01	10,980.00	11,520.00	10,890.00	11,340.00	10,335.82	195,460
2023-08-31	11,100.00	11,170.00	10,960.00	10,980.00	10,007.70	81,107
2023-08-30	11,070.00	11,270.00	10,960.00	11,080.00	10,098.84	174,481
2023-08-29	10,860.00	11,110.00	10,670.00	11,000.00	10,025.93	236,908
2023-08-28	10,370.00	10,790.00	10,130.00	10,720.00	9,770.72	235,356
2023-08-25	10,310.00	10,310.00	10,060.00	10,080.00	9,187.39	207,540
2023-08-24	10,700.00	10,720.00	10,380.00	10,450.00	9,524.63	188,008
2023-08-23	10,400.00	10,480.00	10,250.00	10,360.00	9,442.60	87,767
2023-08-22	10,670.00	10,850.00	10,360.00	10,360.00	9,442.60	160,318
2023-08-21	10,590.00	10,770.00	10,420.00	10,500.00	9,570.20	131,430
2023-08-18	10,620.00	10,710.00	10,350.00	10,430.00	9,506.40	145,196
2023-08-17	10,410.00	10,970.00	10,410.00	10,790.00	9,834.52	176,491
2023-08-16	11,360.00	11,490.00	10,500.00	10,670.00	9,725.15	752,023
2023-08-14	11,850.00	11,990.00	11,420.00	11,610.00	10,581.91	129,392
2023-08-11	11,980.00	12,320.00	11,880.00	12,170.00	11,092.32	78,053
2023-08-10	12,030.00	12,200.00	11,770.00	11,840.00	10,791.54	60,568
2023-08-09	12,110.00	12,420.00	11,910.00	12,270.00	11,183.46	70,779
2023-08-08	12,400.00	13,590.00	11,970.00	12,010.00	10,946.49	208,035
2023-08-07	12,260.00	12,440.00	11,910.00	12,370.00	11,274.61	50,500
2023-08-04	12,160.00	12,460.00	12,130.00	12,240.00	11,156.12	37,941
2023-08-03	12,340.00	12,440.00	12,040.00	12,340.00	11,247.27	75,048
2023-08-02	12,890.00	12,900.00	12,380.00	12,500.00	11,393.10	56,614
2023-08-01	13,090.00	13,180.00	12,480.00	12,990.00	11,839.71	99,269

← NewerPage 13 of 21 · 1,226 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.