MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8,800.00 | 8,960.00 | 8,650.00 | 8,870.00 | 8,084.54 | 22,860 |
| 2023-02-03 | 8,890.00 | 8,890.00 | 8,780.00 | 8,850.00 | 8,066.31 | 20,955 |
| 2023-02-02 | 9,060.00 | 9,090.00 | 8,840.00 | 8,850.00 | 8,066.31 | 47,737 |
| 2023-02-01 | 9,200.00 | 9,200.00 | 8,850.00 | 8,890.00 | 8,102.77 | 21,226 |
| 2023-01-31 | 8,830.00 | 9,100.00 | 8,820.00 | 9,000.00 | 8,203.03 | 32,482 |
| 2023-01-30 | 9,110.00 | 9,150.00 | 8,910.00 | 9,000.00 | 8,203.03 | 58,433 |
| 2023-01-27 | 9,200.00 | 9,290.00 | 9,100.00 | 9,100.00 | 8,294.17 | 65,462 |
| 2023-01-26 | 8,980.00 | 9,340.00 | 8,980.00 | 9,260.00 | 8,440.01 | 123,206 |
| 2023-01-25 | 8,880.00 | 9,060.00 | 8,880.00 | 8,980.00 | 8,184.80 | 71,912 |
| 2023-01-20 | 8,730.00 | 8,840.00 | 8,680.00 | 8,830.00 | 8,048.08 | 31,508 |
| 2023-01-19 | 8,750.00 | 8,770.00 | 8,600.00 | 8,730.00 | 7,956.94 | 28,580 |
| 2023-01-18 | 8,610.00 | 8,770.00 | 8,590.00 | 8,690.00 | 7,920.48 | 33,756 |
| 2023-01-17 | 8,750.00 | 8,780.00 | 8,650.00 | 8,660.00 | 7,893.14 | 26,827 |
| 2023-01-16 | 8,630.00 | 8,760.00 | 8,630.00 | 8,750.00 | 7,975.17 | 34,054 |
| 2023-01-13 | 8,650.00 | 8,780.00 | 8,630.00 | 8,690.00 | 7,920.48 | 44,345 |
| 2023-01-12 | 8,710.00 | 8,740.00 | 8,610.00 | 8,690.00 | 7,920.48 | 31,917 |
| 2023-01-11 | 8,550.00 | 8,730.00 | 8,540.00 | 8,720.00 | 7,947.82 | 44,693 |
| 2023-01-10 | 8,550.00 | 8,570.00 | 8,480.00 | 8,550.00 | 7,792.88 | 19,835 |
| 2023-01-09 | 8,490.00 | 8,600.00 | 8,490.00 | 8,500.00 | 7,747.31 | 22,559 |
| 2023-01-06 | 8,320.00 | 8,580.00 | 8,300.00 | 8,480.00 | 7,729.08 | 33,502 |
| 2023-01-05 | 8,420.00 | 8,480.00 | 8,330.00 | 8,410.00 | 7,665.28 | 38,465 |
| 2023-01-04 | 7,990.00 | 8,490.00 | 7,930.00 | 8,410.00 | 7,665.28 | 131,990 |
| 2023-01-03 | 7,740.00 | 8,030.00 | 7,740.00 | 8,030.00 | 7,318.93 | 43,130 |
| 2023-01-02 | 7,970.00 | 8,040.00 | 7,820.00 | 7,820.00 | 7,127.52 | 44,274 |
| 2022-12-29 | 8,120.00 | 8,190.00 | 7,820.00 | 7,900.00 | 7,200.44 | 103,804 |
| 2022-12-28 | 8,120.00 | 9,340.00 | 8,020.00 | 8,260.00 | 7,528.56 | 742,480 |
| 2022-12-27 | 8,040.00 | 8,190.00 | 8,010.00 | 8,090.00 | 7,264.24 | 68,434 |
| 2022-12-26 | 8,190.00 | 8,320.00 | 8,110.00 | 8,140.00 | 7,309.14 | 31,433 |
| 2022-12-23 | 8,540.00 | 8,540.00 | 8,140.00 | 8,190.00 | 7,354.03 | 54,442 |
| 2022-12-22 | 8,460.00 | 8,570.00 | 8,450.00 | 8,480.00 | 7,614.43 | 18,184 |
| 2022-12-21 | 8,580.00 | 8,670.00 | 8,350.00 | 8,450.00 | 7,587.49 | 40,619 |
| 2022-12-20 | 8,760.00 | 8,800.00 | 8,450.00 | 8,500.00 | 7,632.39 | 78,621 |
| 2022-12-19 | 8,830.00 | 8,850.00 | 8,720.00 | 8,780.00 | 7,883.81 | 34,183 |
| 2022-12-16 | 8,930.00 | 8,930.00 | 8,760.00 | 8,890.00 | 7,982.58 | 37,016 |
| 2022-12-15 | 8,980.00 | 9,020.00 | 8,870.00 | 8,990.00 | 8,072.37 | 21,020 |
| 2022-12-14 | 8,810.00 | 9,070.00 | 8,810.00 | 9,000.00 | 8,081.35 | 59,115 |
| 2022-12-13 | 8,830.00 | 8,890.00 | 8,780.00 | 8,860.00 | 7,955.64 | 30,798 |
| 2022-12-12 | 8,880.00 | 9,000.00 | 8,720.00 | 8,860.00 | 7,955.64 | 50,717 |
| 2022-12-09 | 8,710.00 | 9,000.00 | 8,690.00 | 8,880.00 | 7,973.60 | 68,827 |
| 2022-12-08 | 8,800.00 | 8,800.00 | 8,540.00 | 8,710.00 | 7,820.95 | 58,935 |
| 2022-12-07 | 8,690.00 | 8,900.00 | 8,650.00 | 8,800.00 | 7,901.77 | 58,257 |
| 2022-12-06 | 8,660.00 | 8,940.00 | 8,580.00 | 8,740.00 | 7,847.89 | 75,503 |
| 2022-12-05 | 8,960.00 | 8,960.00 | 8,620.00 | 8,740.00 | 7,847.89 | 93,237 |
| 2022-12-02 | 8,990.00 | 9,000.00 | 8,900.00 | 8,970.00 | 8,054.42 | 37,139 |
| 2022-12-01 | 8,760.00 | 9,000.00 | 8,750.00 | 8,990.00 | 8,072.37 | 84,966 |
| 2022-11-30 | 8,730.00 | 8,790.00 | 8,630.00 | 8,680.00 | 7,794.02 | 73,049 |
| 2022-11-29 | 8,400.00 | 8,860.00 | 8,370.00 | 8,800.00 | 7,901.77 | 81,954 |
| 2022-11-28 | 8,620.00 | 8,640.00 | 8,450.00 | 8,450.00 | 7,587.49 | 79,635 |
| 2022-11-25 | 8,310.00 | 8,620.00 | 8,310.00 | 8,610.00 | 7,731.16 | 88,737 |
| 2022-11-24 | 8,310.00 | 8,400.00 | 8,220.00 | 8,390.00 | 7,533.62 | 73,295 |
| 2022-11-23 | 8,190.00 | 8,380.00 | 8,050.00 | 8,300.00 | 7,452.80 | 117,427 |
| 2022-11-22 | 7,850.00 | 8,240.00 | 7,820.00 | 8,060.00 | 7,237.30 | 128,516 |
| 2022-11-21 | 8,190.00 | 8,190.00 | 7,840.00 | 7,980.00 | 7,165.47 | 83,932 |
| 2022-11-18 | 8,140.00 | 8,380.00 | 8,120.00 | 8,190.00 | 7,354.03 | 106,543 |
| 2022-11-17 | 8,230.00 | 8,230.00 | 8,000.00 | 8,130.00 | 7,300.16 | 109,252 |
| 2022-11-16 | 8,020.00 | 8,340.00 | 7,920.00 | 8,260.00 | 7,416.89 | 189,966 |
| 2022-11-15 | 7,710.00 | 8,000.00 | 7,650.00 | 8,000.00 | 7,183.43 | 167,117 |
| 2022-11-14 | 7,580.00 | 7,770.00 | 7,570.00 | 7,710.00 | 6,923.03 | 137,085 |
| 2022-11-11 | 7,790.00 | 7,790.00 | 7,500.00 | 7,540.00 | 6,770.38 | 226,054 |
| 2022-11-10 | 7,150.00 | 7,500.00 | 7,040.00 | 7,410.00 | 6,653.65 | 226,681 |
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.