MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 8,740.00 | 9,120.00 | 8,560.00 | 8,770.00 | 7,874.83 | 180,801 |
| 2022-08-09 | 8,810.00 | 8,860.00 | 8,570.00 | 8,760.00 | 7,865.85 | 132,429 |
| 2022-08-08 | 8,930.00 | 9,000.00 | 8,750.00 | 8,810.00 | 7,910.75 | 107,697 |
| 2022-08-05 | 9,330.00 | 10,100.00 | 8,930.00 | 8,930.00 | 8,018.50 | 1,009,358 |
| 2022-08-04 | 9,230.00 | 9,320.00 | 9,090.00 | 9,260.00 | 8,314.81 | 185,759 |
| 2022-08-03 | 8,570.00 | 9,200.00 | 8,570.00 | 9,140.00 | 8,207.06 | 272,822 |
| 2022-08-02 | 8,640.00 | 8,720.00 | 8,480.00 | 8,640.00 | 7,758.10 | 98,451 |
| 2022-08-01 | 8,350.00 | 8,720.00 | 8,320.00 | 8,630.00 | 7,749.12 | 170,633 |
| 2022-07-29 | 8,300.00 | 8,450.00 | 8,260.00 | 8,340.00 | 7,488.72 | 150,594 |
| 2022-07-28 | 8,240.00 | 8,380.00 | 8,150.00 | 8,210.00 | 7,371.99 | 61,035 |
| 2022-07-27 | 8,150.00 | 8,200.00 | 8,060.00 | 8,150.00 | 7,318.11 | 41,129 |
| 2022-07-26 | 8,090.00 | 8,230.00 | 7,960.00 | 8,220.00 | 7,380.97 | 67,331 |
| 2022-07-25 | 8,080.00 | 8,200.00 | 8,000.00 | 8,060.00 | 7,237.30 | 52,471 |
| 2022-07-22 | 8,280.00 | 8,290.00 | 8,170.00 | 8,170.00 | 7,336.07 | 42,683 |
| 2022-07-21 | 8,280.00 | 8,390.00 | 8,230.00 | 8,280.00 | 7,434.85 | 52,455 |
| 2022-07-20 | 8,400.00 | 8,430.00 | 8,240.00 | 8,260.00 | 7,416.89 | 50,591 |
| 2022-07-19 | 8,330.00 | 8,330.00 | 8,140.00 | 8,240.00 | 7,398.93 | 54,801 |
| 2022-07-18 | 8,150.00 | 8,410.00 | 8,150.00 | 8,330.00 | 7,479.74 | 100,159 |
| 2022-07-15 | 7,860.00 | 8,130.00 | 7,550.00 | 8,090.00 | 7,264.24 | 73,188 |
| 2022-07-14 | 7,710.00 | 7,850.00 | 7,610.00 | 7,800.00 | 7,003.84 | 49,748 |
| 2022-07-13 | 7,610.00 | 7,770.00 | 7,530.00 | 7,730.00 | 6,940.98 | 54,015 |
| 2022-07-12 | 7,760.00 | 7,810.00 | 7,370.00 | 7,520.00 | 6,752.42 | 81,737 |
| 2022-07-11 | 7,960.00 | 8,030.00 | 7,790.00 | 7,870.00 | 7,066.69 | 66,118 |
| 2022-07-08 | 7,850.00 | 8,240.00 | 7,820.00 | 7,940.00 | 7,129.55 | 156,352 |
| 2022-07-07 | 7,690.00 | 7,860.00 | 7,670.00 | 7,730.00 | 6,940.98 | 53,042 |
| 2022-07-06 | 7,690.00 | 7,800.00 | 7,590.00 | 7,660.00 | 6,878.13 | 45,662 |
| 2022-07-05 | 7,430.00 | 7,800.00 | 7,430.00 | 7,690.00 | 6,905.07 | 65,656 |
| 2022-07-04 | 7,550.00 | 7,720.00 | 7,200.00 | 7,430.00 | 6,671.61 | 75,244 |
| 2022-07-01 | 7,930.00 | 7,930.00 | 7,490.00 | 7,630.00 | 6,851.19 | 74,179 |
| 2022-06-30 | 8,110.00 | 8,170.00 | 7,750.00 | 7,800.00 | 7,003.84 | 79,896 |
| 2022-06-29 | 7,810.00 | 8,190.00 | 7,810.00 | 8,170.00 | 7,336.07 | 57,722 |
| 2022-06-28 | 8,160.00 | 8,170.00 | 7,850.00 | 8,080.00 | 7,255.26 | 61,188 |
| 2022-06-27 | 7,790.00 | 8,170.00 | 7,790.00 | 8,050.00 | 7,228.32 | 121,069 |
| 2022-06-24 | 7,300.00 | 7,850.00 | 7,280.00 | 7,710.00 | 6,923.03 | 143,495 |
| 2022-06-23 | 7,550.00 | 7,730.00 | 7,220.00 | 7,270.00 | 6,527.94 | 139,108 |
| 2022-06-22 | 8,300.00 | 8,370.00 | 7,550.00 | 7,560.00 | 6,788.34 | 210,282 |
| 2022-06-21 | 8,300.00 | 8,380.00 | 8,120.00 | 8,180.00 | 7,345.05 | 81,094 |
| 2022-06-20 | 8,780.00 | 8,850.00 | 8,170.00 | 8,300.00 | 7,452.80 | 162,273 |
| 2022-06-17 | 8,290.00 | 8,790.00 | 8,270.00 | 8,780.00 | 7,883.81 | 91,992 |
| 2022-06-16 | 8,790.00 | 8,930.00 | 8,590.00 | 8,640.00 | 7,758.10 | 100,805 |
| 2022-06-15 | 8,910.00 | 9,120.00 | 8,490.00 | 8,680.00 | 7,794.02 | 161,719 |
| 2022-06-14 | 8,710.00 | 9,010.00 | 8,650.00 | 8,940.00 | 8,027.48 | 153,339 |
| 2022-06-13 | 9,320.00 | 9,500.00 | 8,910.00 | 8,950.00 | 8,036.46 | 317,778 |
| 2022-06-10 | 9,830.00 | 9,980.00 | 9,570.00 | 9,620.00 | 8,638.07 | 98,702 |
| 2022-06-09 | 9,960.00 | 10,050.00 | 9,760.00 | 9,860.00 | 8,853.57 | 102,211 |
| 2022-06-08 | 10,050.00 | 10,200.00 | 9,970.00 | 10,000.00 | 8,979.28 | 79,071 |
| 2022-06-07 | 10,400.00 | 10,400.00 | 9,990.00 | 10,050.00 | 9,024.18 | 120,329 |
| 2022-06-03 | 10,600.00 | 10,650.00 | 10,350.00 | 10,400.00 | 9,338.45 | 113,130 |
| 2022-06-02 | 10,600.00 | 10,700.00 | 10,450.00 | 10,550.00 | 9,473.14 | 106,887 |
| 2022-05-31 | 10,600.00 | 10,650.00 | 10,450.00 | 10,550.00 | 9,473.14 | 74,608 |
| 2022-05-30 | 10,250.00 | 10,650.00 | 10,200.00 | 10,550.00 | 9,473.14 | 123,808 |
| 2022-05-27 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 9,069.07 | 122,071 |
| 2022-05-26 | 10,450.00 | 10,550.00 | 10,150.00 | 10,300.00 | 9,248.66 | 85,855 |
| 2022-05-25 | 10,450.00 | 10,550.00 | 10,150.00 | 10,400.00 | 9,338.45 | 86,943 |
| 2022-05-24 | 10,750.00 | 10,800.00 | 10,200.00 | 10,300.00 | 9,248.66 | 155,233 |
| 2022-05-23 | 10,500.00 | 11,000.00 | 10,450.00 | 10,650.00 | 9,562.93 | 211,296 |
| 2022-05-20 | 10,450.00 | 10,500.00 | 10,300.00 | 10,400.00 | 9,338.45 | 92,015 |
| 2022-05-19 | 10,100.00 | 10,500.00 | 10,000.00 | 10,450.00 | 9,383.35 | 167,128 |
| 2022-05-18 | 11,400.00 | 11,400.00 | 10,100.00 | 10,450.00 | 9,383.35 | 534,080 |
| 2022-05-17 | 10,650.00 | 11,050.00 | 10,600.00 | 11,050.00 | 9,922.11 | 130,389 |
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.