MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 7,170.00 | 7,200.00 | 7,110.00 | 7,190.00 | 6,456.10 | 44,132 |
| 2022-11-08 | 7,060.00 | 7,190.00 | 7,030.00 | 7,170.00 | 6,438.14 | 102,036 |
| 2022-11-07 | 7,050.00 | 7,100.00 | 6,980.00 | 7,050.00 | 6,330.39 | 64,635 |
| 2022-11-04 | 6,930.00 | 7,050.00 | 6,870.00 | 7,030.00 | 6,312.43 | 75,386 |
| 2022-11-03 | 6,760.00 | 6,960.00 | 6,710.00 | 6,960.00 | 6,249.58 | 72,928 |
| 2022-11-02 | 6,900.00 | 6,980.00 | 6,470.00 | 6,880.00 | 6,177.75 | 99,751 |
| 2022-11-01 | 6,760.00 | 6,940.00 | 6,760.00 | 6,930.00 | 6,222.64 | 101,771 |
| 2022-10-31 | 6,630.00 | 6,840.00 | 6,630.00 | 6,800.00 | 6,105.91 | 76,073 |
| 2022-10-28 | 6,680.00 | 6,790.00 | 6,490.00 | 6,590.00 | 5,917.35 | 107,571 |
| 2022-10-27 | 6,650.00 | 6,910.00 | 6,650.00 | 6,750.00 | 6,061.02 | 213,267 |
| 2022-10-26 | 6,520.00 | 7,870.00 | 6,520.00 | 6,720.00 | 6,034.08 | 3,341,752 |
| 2022-10-25 | 6,370.00 | 6,510.00 | 6,370.00 | 6,480.00 | 5,818.57 | 53,479 |
| 2022-10-24 | 6,390.00 | 6,490.00 | 6,330.00 | 6,420.00 | 5,764.70 | 73,011 |
| 2022-10-21 | 6,310.00 | 6,390.00 | 6,310.00 | 6,380.00 | 5,728.78 | 36,868 |
| 2022-10-20 | 6,520.00 | 6,680.00 | 6,260.00 | 6,400.00 | 5,746.74 | 107,703 |
| 2022-10-19 | 6,370.00 | 6,450.00 | 6,250.00 | 6,310.00 | 5,665.93 | 87,247 |
| 2022-10-18 | 6,440.00 | 6,440.00 | 6,230.00 | 6,360.00 | 5,710.82 | 86,943 |
| 2022-10-17 | 5,670.00 | 6,280.00 | 5,660.00 | 6,250.00 | 5,612.05 | 136,099 |
| 2022-10-14 | 5,700.00 | 5,850.00 | 5,690.00 | 5,840.00 | 5,243.90 | 56,303 |
| 2022-10-13 | 6,010.00 | 6,030.00 | 5,580.00 | 5,620.00 | 5,046.36 | 138,945 |
| 2022-10-12 | 6,200.00 | 6,200.00 | 6,030.00 | 6,070.00 | 5,450.42 | 27,325 |
| 2022-10-11 | 6,330.00 | 6,370.00 | 6,110.00 | 6,170.00 | 5,540.22 | 48,394 |
| 2022-10-07 | 6,480.00 | 6,560.00 | 6,440.00 | 6,560.00 | 5,890.41 | 29,014 |
| 2022-10-06 | 6,300.00 | 6,610.00 | 6,300.00 | 6,610.00 | 5,935.31 | 39,490 |
| 2022-10-05 | 6,530.00 | 6,580.00 | 6,280.00 | 6,310.00 | 5,665.93 | 42,723 |
| 2022-10-04 | 6,350.00 | 6,440.00 | 6,250.00 | 6,400.00 | 5,746.74 | 33,933 |
| 2022-09-30 | 6,090.00 | 6,200.00 | 6,010.00 | 6,200.00 | 5,567.15 | 47,884 |
| 2022-09-29 | 6,180.00 | 6,530.00 | 6,180.00 | 6,180.00 | 5,549.20 | 156,619 |
| 2022-09-28 | 6,650.00 | 6,720.00 | 6,080.00 | 6,120.00 | 5,495.32 | 127,075 |
| 2022-09-27 | 6,650.00 | 6,860.00 | 6,590.00 | 6,720.00 | 6,034.08 | 109,068 |
| 2022-09-26 | 6,810.00 | 6,980.00 | 6,490.00 | 6,830.00 | 6,132.85 | 222,546 |
| 2022-09-23 | 7,320.00 | 7,320.00 | 6,850.00 | 6,950.00 | 6,240.60 | 123,714 |
| 2022-09-22 | 7,400.00 | 7,410.00 | 7,170.00 | 7,300.00 | 6,554.88 | 53,319 |
| 2022-09-21 | 7,390.00 | 7,520.00 | 7,360.00 | 7,420.00 | 6,662.63 | 25,142 |
| 2022-09-20 | 7,430.00 | 7,600.00 | 7,340.00 | 7,490.00 | 6,725.48 | 40,555 |
| 2022-09-19 | 7,670.00 | 7,670.00 | 7,400.00 | 7,490.00 | 6,725.48 | 45,886 |
| 2022-09-16 | 7,600.00 | 7,640.00 | 7,450.00 | 7,630.00 | 6,851.19 | 27,538 |
| 2022-09-15 | 7,670.00 | 7,690.00 | 7,520.00 | 7,600.00 | 6,824.25 | 39,432 |
| 2022-09-14 | 7,570.00 | 7,670.00 | 7,470.00 | 7,660.00 | 6,878.13 | 35,524 |
| 2022-09-13 | 7,790.00 | 7,790.00 | 7,630.00 | 7,770.00 | 6,976.90 | 44,678 |
| 2022-09-08 | 7,530.00 | 7,690.00 | 7,410.00 | 7,650.00 | 6,869.15 | 76,701 |
| 2022-09-07 | 7,680.00 | 7,750.00 | 7,460.00 | 7,460.00 | 6,698.54 | 29,328 |
| 2022-09-06 | 7,510.00 | 7,690.00 | 7,510.00 | 7,680.00 | 6,896.09 | 25,669 |
| 2022-09-05 | 7,690.00 | 7,760.00 | 7,470.00 | 7,590.00 | 6,815.27 | 43,832 |
| 2022-09-02 | 7,880.00 | 7,950.00 | 7,640.00 | 7,690.00 | 6,905.07 | 66,523 |
| 2022-09-01 | 8,040.00 | 8,040.00 | 7,810.00 | 7,880.00 | 7,075.67 | 43,721 |
| 2022-08-31 | 8,050.00 | 8,090.00 | 7,950.00 | 8,070.00 | 7,246.28 | 38,767 |
| 2022-08-30 | 8,050.00 | 8,190.00 | 7,910.00 | 8,070.00 | 7,246.28 | 108,263 |
| 2022-08-29 | 7,740.00 | 8,150.00 | 7,720.00 | 8,140.00 | 7,309.14 | 179,631 |
| 2022-08-26 | 7,870.00 | 8,110.00 | 7,800.00 | 8,110.00 | 7,282.20 | 141,593 |
| 2022-08-25 | 7,720.00 | 7,810.00 | 7,600.00 | 7,790.00 | 6,994.86 | 63,266 |
| 2022-08-24 | 7,610.00 | 7,690.00 | 7,560.00 | 7,650.00 | 6,869.15 | 47,637 |
| 2022-08-23 | 7,670.00 | 7,740.00 | 7,520.00 | 7,610.00 | 6,833.23 | 76,119 |
| 2022-08-22 | 7,860.00 | 7,910.00 | 7,650.00 | 7,740.00 | 6,949.96 | 141,867 |
| 2022-08-19 | 8,030.00 | 8,030.00 | 7,910.00 | 7,930.00 | 7,120.57 | 78,270 |
| 2022-08-18 | 8,150.00 | 8,180.00 | 7,930.00 | 7,930.00 | 7,120.57 | 169,724 |
| 2022-08-17 | 8,240.00 | 8,240.00 | 8,080.00 | 8,120.00 | 7,291.18 | 90,868 |
| 2022-08-16 | 8,240.00 | 8,330.00 | 8,190.00 | 8,210.00 | 7,371.99 | 189,097 |
| 2022-08-12 | 8,330.00 | 8,330.00 | 8,120.00 | 8,210.00 | 7,371.99 | 204,033 |
| 2022-08-11 | 8,900.00 | 9,150.00 | 8,030.00 | 8,270.00 | 7,425.87 | 935,235 |
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.