MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 13,170.00 | 13,320.00 | 13,010.00 | 13,060.00 | 11,903.51 | 62,190 |
| 2023-07-28 | 12,880.00 | 13,310.00 | 12,860.00 | 13,080.00 | 11,921.74 | 96,795 |
| 2023-07-27 | 11,890.00 | 12,990.00 | 11,890.00 | 12,870.00 | 11,730.33 | 122,732 |
| 2023-07-26 | 12,700.00 | 12,730.00 | 11,740.00 | 12,030.00 | 10,964.72 | 217,753 |
| 2023-07-25 | 13,180.00 | 13,250.00 | 12,550.00 | 12,680.00 | 11,557.16 | 119,485 |
| 2023-07-24 | 13,480.00 | 13,480.00 | 12,780.00 | 13,110.00 | 11,949.08 | 147,214 |
| 2023-07-21 | 13,810.00 | 13,900.00 | 13,450.00 | 13,480.00 | 12,286.32 | 125,425 |
| 2023-07-20 | 14,340.00 | 14,340.00 | 13,870.00 | 14,120.00 | 12,869.64 | 104,821 |
| 2023-07-19 | 14,380.00 | 14,530.00 | 13,820.00 | 14,340.00 | 13,070.16 | 105,847 |
| 2023-07-18 | 14,990.00 | 14,990.00 | 14,300.00 | 14,300.00 | 13,033.70 | 103,686 |
| 2023-07-17 | 14,410.00 | 14,880.00 | 14,240.00 | 14,670.00 | 13,370.94 | 115,508 |
| 2023-07-14 | 14,720.00 | 15,170.00 | 14,530.00 | 14,580.00 | 13,288.91 | 341,803 |
| 2023-07-13 | 13,870.00 | 14,600.00 | 13,700.00 | 14,370.00 | 13,097.50 | 178,870 |
| 2023-07-12 | 13,730.00 | 13,850.00 | 13,530.00 | 13,610.00 | 12,404.80 | 63,209 |
| 2023-07-11 | 13,490.00 | 13,720.00 | 13,390.00 | 13,680.00 | 12,468.61 | 64,748 |
| 2023-07-10 | 13,500.00 | 13,850.00 | 13,210.00 | 13,560.00 | 12,359.23 | 89,711 |
| 2023-07-07 | 13,760.00 | 14,150.00 | 13,570.00 | 13,570.00 | 12,368.35 | 94,542 |
| 2023-07-06 | 14,580.00 | 14,630.00 | 13,850.00 | 14,050.00 | 12,805.84 | 168,041 |
| 2023-07-05 | 14,720.00 | 15,340.00 | 14,580.00 | 14,630.00 | 13,334.48 | 302,175 |
| 2023-07-04 | 14,830.00 | 14,900.00 | 14,400.00 | 14,630.00 | 13,334.48 | 191,343 |
| 2023-07-03 | 14,250.00 | 16,390.00 | 14,130.00 | 14,810.00 | 13,498.54 | 1,300,889 |
| 2023-06-30 | 14,280.00 | 14,350.00 | 13,950.00 | 14,110.00 | 12,860.53 | 64,001 |
| 2023-06-29 | 13,980.00 | 14,420.00 | 13,980.00 | 14,260.00 | 12,997.25 | 100,237 |
| 2023-06-28 | 14,110.00 | 14,380.00 | 13,740.00 | 13,960.00 | 12,723.81 | 157,636 |
| 2023-06-27 | 14,380.00 | 14,380.00 | 13,900.00 | 14,060.00 | 12,814.96 | 125,240 |
| 2023-06-26 | 14,220.00 | 14,680.00 | 13,950.00 | 14,580.00 | 13,288.91 | 127,160 |
| 2023-06-23 | 14,910.00 | 15,090.00 | 14,130.00 | 14,390.00 | 13,115.73 | 163,510 |
| 2023-06-22 | 14,670.00 | 15,050.00 | 14,560.00 | 14,900.00 | 13,580.57 | 76,582 |
| 2023-06-21 | 15,480.00 | 15,500.00 | 14,920.00 | 14,950.00 | 13,626.14 | 129,171 |
| 2023-06-20 | 14,970.00 | 15,670.00 | 14,530.00 | 15,480.00 | 14,109.21 | 347,370 |
| 2023-06-19 | 15,710.00 | 15,870.00 | 14,710.00 | 14,970.00 | 13,644.37 | 260,004 |
| 2023-06-16 | 15,270.00 | 15,600.00 | 15,100.00 | 15,490.00 | 14,118.33 | 212,784 |
| 2023-06-15 | 15,200.00 | 15,650.00 | 14,960.00 | 15,270.00 | 13,917.81 | 295,545 |
| 2023-06-14 | 15,200.00 | 15,450.00 | 14,810.00 | 15,160.00 | 13,817.55 | 357,817 |
| 2023-06-13 | 15,050.00 | 15,510.00 | 14,830.00 | 14,940.00 | 13,617.03 | 381,246 |
| 2023-06-12 | 15,280.00 | 15,290.00 | 14,410.00 | 14,950.00 | 13,626.14 | 344,435 |
| 2023-06-09 | 14,420.00 | 15,190.00 | 14,220.00 | 15,180.00 | 13,835.78 | 504,233 |
| 2023-06-08 | 14,460.00 | 14,690.00 | 14,150.00 | 14,330.00 | 13,061.05 | 241,153 |
| 2023-06-07 | 14,900.00 | 14,990.00 | 14,590.00 | 14,650.00 | 13,352.71 | 301,341 |
| 2023-06-05 | 15,390.00 | 15,400.00 | 14,780.00 | 14,780.00 | 13,471.20 | 337,786 |
| 2023-06-02 | 15,560.00 | 15,870.00 | 15,010.00 | 15,400.00 | 14,036.30 | 451,804 |
| 2023-06-01 | 15,910.00 | 15,920.00 | 14,800.00 | 15,640.00 | 14,255.04 | 554,450 |
| 2023-05-31 | 16,850.00 | 17,090.00 | 15,880.00 | 16,100.00 | 14,674.31 | 1,025,259 |
| 2023-05-30 | 14,350.00 | 17,500.00 | 14,100.00 | 17,020.00 | 15,512.84 | 5,418,802 |
| 2023-05-26 | 12,890.00 | 14,090.00 | 12,560.00 | 13,960.00 | 12,723.81 | 568,699 |
| 2023-05-25 | 12,790.00 | 12,990.00 | 12,510.00 | 12,730.00 | 11,602.73 | 170,159 |
| 2023-05-24 | 12,290.00 | 12,550.00 | 12,050.00 | 12,430.00 | 11,329.30 | 107,144 |
| 2023-05-23 | 12,790.00 | 12,890.00 | 12,210.00 | 12,420.00 | 11,320.18 | 141,765 |
| 2023-05-22 | 12,110.00 | 12,520.00 | 12,070.00 | 12,450.00 | 11,347.52 | 236,877 |
| 2023-05-19 | 11,590.00 | 12,410.00 | 11,560.00 | 12,000.00 | 10,937.37 | 377,668 |
| 2023-05-18 | 11,320.00 | 11,730.00 | 11,320.00 | 11,600.00 | 10,572.79 | 235,535 |
| 2023-05-17 | 11,270.00 | 11,430.00 | 11,050.00 | 11,300.00 | 10,299.36 | 142,395 |
| 2023-05-16 | 10,730.00 | 11,410.00 | 10,710.00 | 11,240.00 | 10,244.67 | 395,192 |
| 2023-05-15 | 11,100.00 | 11,100.00 | 10,420.00 | 10,590.00 | 9,652.23 | 195,598 |
| 2023-05-12 | 10,250.00 | 10,850.00 | 10,150.00 | 10,700.00 | 9,752.49 | 396,101 |
| 2023-05-11 | 10,160.00 | 10,370.00 | 10,160.00 | 10,250.00 | 9,342.34 | 52,331 |
| 2023-05-10 | 10,050.00 | 10,290.00 | 10,020.00 | 10,160.00 | 9,260.31 | 74,183 |
| 2023-05-09 | 10,120.00 | 10,180.00 | 9,880.00 | 10,050.00 | 9,160.05 | 64,799 |
| 2023-05-08 | 10,160.00 | 10,220.00 | 10,060.00 | 10,120.00 | 9,223.85 | 42,706 |
| 2023-05-04 | 10,100.00 | 10,190.00 | 9,890.00 | 10,030.00 | 9,141.82 | 64,280 |
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.