MAKUS Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	10,210.00	10,320.00	10,070.00	10,070.00	9,178.28	70,984
2023-05-02	9,980.00	10,230.00	9,980.00	10,210.00	9,305.88	74,289
2023-04-28	9,960.00	10,310.00	9,910.00	9,980.00	9,096.25	115,330
2023-04-27	9,890.00	10,000.00	9,700.00	9,960.00	9,078.02	86,357
2023-04-26	9,860.00	9,990.00	9,770.00	9,890.00	9,014.22	77,213
2023-04-25	9,760.00	10,000.00	9,680.00	9,960.00	9,078.02	135,662
2023-04-24	9,410.00	9,800.00	9,140.00	9,740.00	8,877.50	118,774
2023-04-21	9,790.00	9,850.00	8,950.00	9,520.00	8,676.98	83,997
2023-04-20	10,200.00	10,200.00	9,700.00	9,790.00	8,923.07	90,058
2023-04-19	9,930.00	10,130.00	9,850.00	10,110.00	9,214.74	64,329
2023-04-18	10,050.00	10,140.00	9,790.00	9,920.00	9,041.56	87,959
2023-04-17	10,200.00	10,320.00	9,900.00	10,040.00	9,150.94	91,016
2023-04-14	10,390.00	10,390.00	10,150.00	10,200.00	9,296.77	52,640
2023-04-13	10,420.00	10,420.00	10,100.00	10,230.00	9,324.11	96,993
2023-04-12	10,760.00	10,800.00	10,370.00	10,490.00	9,561.09	100,765
2023-04-11	10,560.00	10,940.00	10,500.00	10,790.00	9,834.52	83,476
2023-04-10	10,850.00	11,130.00	10,510.00	10,540.00	9,606.66	165,210
2023-04-07	10,540.00	10,830.00	10,460.00	10,560.00	9,624.89	90,963
2023-04-06	10,730.00	10,800.00	10,350.00	10,540.00	9,606.66	126,835
2023-04-05	11,000.00	11,070.00	10,730.00	10,730.00	9,779.83	111,327
2023-04-04	11,210.00	11,230.00	10,940.00	11,030.00	10,053.27	134,120
2023-04-03	11,130.00	11,210.00	10,720.00	11,050.00	10,071.50	111,116
2023-03-31	11,210.00	11,420.00	11,000.00	11,000.00	10,025.93	152,474
2023-03-30	11,250.00	11,450.00	11,050.00	11,110.00	10,126.18	211,470
2023-03-29	11,450.00	11,550.00	10,940.00	11,130.00	10,144.41	257,997
2023-03-28	10,800.00	11,670.00	10,710.00	11,480.00	10,463.42	375,742
2023-03-27	11,000.00	11,050.00	10,540.00	10,780.00	9,825.41	445,201
2023-03-24	10,380.00	10,900.00	10,330.00	10,850.00	9,889.21	249,006
2023-03-23	10,170.00	10,540.00	10,120.00	10,240.00	9,333.23	112,259
2023-03-22	10,260.00	10,370.00	10,060.00	10,350.00	9,433.48	96,790
2023-03-21	10,660.00	10,750.00	10,200.00	10,200.00	9,296.77	146,660
2023-03-20	10,560.00	10,820.00	10,350.00	10,660.00	9,716.03	162,720
2023-03-17	10,600.00	10,770.00	10,420.00	10,540.00	9,606.66	214,707
2023-03-16	9,980.00	10,500.00	9,800.00	10,370.00	9,451.71	251,199
2023-03-15	9,980.00	10,200.00	9,830.00	9,920.00	9,041.56	148,191
2023-03-14	10,150.00	10,170.00	9,660.00	9,660.00	8,804.59	143,965
2023-03-13	10,220.00	10,620.00	9,860.00	10,070.00	9,178.28	172,739
2023-03-10	10,200.00	10,280.00	9,910.00	10,220.00	9,315.00	142,039
2023-03-09	10,740.00	10,860.00	10,180.00	10,330.00	9,415.26	170,443
2023-03-08	10,640.00	10,860.00	10,500.00	10,500.00	9,570.20	96,105
2023-03-07	11,010.00	11,300.00	10,710.00	10,710.00	9,761.61	191,192
2023-03-06	11,780.00	11,790.00	10,760.00	11,010.00	10,035.04	399,144
2023-03-03	10,840.00	11,790.00	10,780.00	11,640.00	10,609.25	860,175
2023-03-02	10,900.00	10,900.00	10,480.00	10,630.00	9,688.69	232,817
2023-02-28	10,920.00	11,140.00	10,520.00	10,710.00	9,761.61	285,153
2023-02-27	11,240.00	11,600.00	10,700.00	10,830.00	9,870.98	429,997
2023-02-24	10,700.00	11,940.00	10,700.00	11,300.00	10,299.36	1,386,662
2023-02-23	10,490.00	10,940.00	10,280.00	10,570.00	9,634.00	603,224
2023-02-22	9,750.00	11,500.00	9,620.00	10,390.00	9,469.94	1,802,103
2023-02-21	10,070.00	10,200.00	9,750.00	9,850.00	8,977.76	141,327
2023-02-20	10,100.00	10,350.00	9,740.00	10,070.00	9,178.28	229,724
2023-02-17	9,890.00	10,300.00	9,740.00	10,030.00	9,141.82	299,532
2023-02-16	9,240.00	10,110.00	9,120.00	9,940.00	9,059.79	725,939
2023-02-15	9,510.00	9,720.00	9,150.00	9,210.00	8,394.43	302,195
2023-02-14	8,680.00	10,360.00	8,680.00	9,490.00	8,649.64	2,276,272
2023-02-13	8,790.00	8,850.00	8,390.00	8,630.00	7,865.79	124,093
2023-02-10	9,350.00	9,350.00	8,650.00	8,740.00	7,966.05	120,502
2023-02-09	9,580.00	9,580.00	9,290.00	9,290.00	8,467.35	96,878
2023-02-08	8,960.00	9,480.00	8,920.00	9,470.00	8,631.41	191,110
2023-02-07	8,810.00	8,940.00	8,790.00	8,920.00	8,130.11	19,429

← NewerPage 15 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.