MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 10,700.00 | 11,100.00 | 10,650.00 | 10,750.00 | 9,652.73 | 216,557 |
| 2022-05-13 | 10,750.00 | 11,000.00 | 10,350.00 | 10,450.00 | 9,383.35 | 271,464 |
| 2022-05-12 | 9,900.00 | 11,300.00 | 9,630.00 | 10,600.00 | 9,518.04 | 1,100,805 |
| 2022-05-11 | 9,830.00 | 10,300.00 | 9,830.00 | 10,050.00 | 9,024.18 | 94,906 |
| 2022-05-10 | 9,650.00 | 9,940.00 | 9,190.00 | 9,910.00 | 8,898.47 | 143,816 |
| 2022-05-09 | 10,100.00 | 10,350.00 | 9,800.00 | 9,830.00 | 8,826.63 | 154,137 |
| 2022-05-06 | 10,250.00 | 10,600.00 | 10,150.00 | 10,250.00 | 9,203.76 | 157,164 |
| 2022-05-04 | 10,500.00 | 10,900.00 | 10,500.00 | 10,500.00 | 9,428.25 | 142,265 |
| 2022-05-03 | 11,050.00 | 11,050.00 | 10,500.00 | 10,500.00 | 9,428.25 | 238,546 |
| 2022-05-02 | 10,650.00 | 11,250.00 | 10,500.00 | 11,050.00 | 9,922.11 | 198,185 |
| 2022-04-29 | 10,950.00 | 11,350.00 | 10,800.00 | 10,950.00 | 9,832.31 | 159,415 |
| 2022-04-28 | 11,100.00 | 11,250.00 | 10,750.00 | 10,900.00 | 9,787.42 | 228,121 |
| 2022-04-27 | 10,550.00 | 11,500.00 | 10,300.00 | 11,050.00 | 9,922.11 | 920,371 |
| 2022-04-26 | 10,200.00 | 11,350.00 | 10,200.00 | 10,950.00 | 9,832.31 | 724,866 |
| 2022-04-25 | 10,300.00 | 10,500.00 | 10,100.00 | 10,150.00 | 9,113.97 | 150,380 |
| 2022-04-22 | 10,600.00 | 10,950.00 | 10,400.00 | 10,700.00 | 9,607.83 | 140,463 |
| 2022-04-21 | 10,650.00 | 10,850.00 | 10,600.00 | 10,650.00 | 9,562.93 | 172,728 |
| 2022-04-20 | 10,300.00 | 10,750.00 | 10,200.00 | 10,650.00 | 9,562.93 | 315,970 |
| 2022-04-19 | 10,100.00 | 10,400.00 | 10,000.00 | 10,300.00 | 9,248.66 | 137,797 |
| 2022-04-18 | 10,350.00 | 10,400.00 | 9,920.00 | 10,000.00 | 8,979.28 | 260,262 |
| 2022-04-15 | 10,200.00 | 10,500.00 | 10,100.00 | 10,350.00 | 9,293.56 | 159,084 |
| 2022-04-14 | 10,600.00 | 10,600.00 | 10,250.00 | 10,300.00 | 9,248.66 | 150,775 |
| 2022-04-13 | 10,550.00 | 10,600.00 | 10,350.00 | 10,500.00 | 9,428.25 | 181,144 |
| 2022-04-12 | 10,450.00 | 10,700.00 | 10,250.00 | 10,550.00 | 9,473.14 | 152,325 |
| 2022-04-11 | 10,800.00 | 10,950.00 | 10,450.00 | 10,600.00 | 9,518.04 | 207,563 |
| 2022-04-08 | 11,000.00 | 11,150.00 | 10,750.00 | 10,950.00 | 9,832.31 | 200,629 |
| 2022-04-07 | 11,200.00 | 11,350.00 | 10,950.00 | 11,000.00 | 9,877.21 | 282,747 |
| 2022-04-06 | 11,600.00 | 11,750.00 | 11,200.00 | 11,300.00 | 10,146.59 | 376,130 |
| 2022-04-05 | 12,200.00 | 12,200.00 | 11,800.00 | 11,800.00 | 10,595.55 | 213,656 |
| 2022-04-04 | 11,800.00 | 12,250.00 | 11,750.00 | 12,100.00 | 10,864.93 | 226,625 |
| 2022-04-01 | 11,800.00 | 12,050.00 | 11,650.00 | 11,800.00 | 10,595.55 | 199,864 |
| 2022-03-31 | 11,750.00 | 12,350.00 | 11,700.00 | 12,000.00 | 10,775.14 | 336,310 |
| 2022-03-30 | 12,000.00 | 12,300.00 | 11,650.00 | 11,800.00 | 10,595.55 | 436,088 |
| 2022-03-29 | 12,250.00 | 12,300.00 | 11,500.00 | 12,000.00 | 10,775.14 | 618,677 |
| 2022-03-28 | 12,450.00 | 12,750.00 | 12,000.00 | 12,150.00 | 10,909.83 | 719,039 |
| 2022-03-25 | 11,400.00 | 13,450.00 | 11,350.00 | 12,400.00 | 11,134.31 | 2,996,048 |
| 2022-03-24 | 11,250.00 | 11,700.00 | 11,000.00 | 11,400.00 | 10,236.38 | 1,536,368 |
| 2022-03-23 | 9,080.00 | 11,600.00 | 9,010.00 | 11,350.00 | 10,191.48 | 5,558,921 |
| 2022-03-22 | 8,660.00 | 9,180.00 | 8,620.00 | 9,040.00 | 8,117.27 | 491,556 |
| 2022-03-21 | 8,700.00 | 9,080.00 | 8,620.00 | 8,730.00 | 7,838.91 | 444,030 |
| 2022-03-18 | 8,600.00 | 8,730.00 | 8,420.00 | 8,620.00 | 7,740.14 | 250,812 |
| 2022-03-17 | 8,390.00 | 8,610.00 | 8,300.00 | 8,520.00 | 7,650.35 | 391,817 |
| 2022-03-16 | 8,310.00 | 8,420.00 | 8,100.00 | 8,170.00 | 7,336.07 | 150,067 |
| 2022-03-15 | 8,230.00 | 8,320.00 | 7,980.00 | 8,100.00 | 7,273.22 | 128,970 |
| 2022-03-14 | 8,080.00 | 8,130.00 | 7,890.00 | 7,940.00 | 7,129.55 | 93,366 |
| 2022-03-11 | 7,970.00 | 8,130.00 | 7,970.00 | 8,080.00 | 7,255.26 | 50,049 |
| 2022-03-10 | 8,110.00 | 8,210.00 | 7,930.00 | 8,010.00 | 7,192.40 | 70,385 |
| 2022-03-08 | 7,960.00 | 8,040.00 | 7,810.00 | 7,880.00 | 7,075.67 | 107,273 |
| 2022-03-07 | 8,210.00 | 8,320.00 | 8,000.00 | 8,040.00 | 7,219.34 | 138,367 |
| 2022-03-04 | 8,500.00 | 8,550.00 | 8,260.00 | 8,350.00 | 7,497.70 | 115,023 |
| 2022-03-03 | 8,500.00 | 8,720.00 | 8,420.00 | 8,550.00 | 7,677.29 | 182,684 |
| 2022-03-02 | 8,300.00 | 8,470.00 | 8,190.00 | 8,460.00 | 7,596.47 | 124,284 |
| 2022-02-28 | 8,180.00 | 8,410.00 | 8,080.00 | 8,340.00 | 7,488.72 | 134,837 |
| 2022-02-25 | 8,120.00 | 8,270.00 | 8,040.00 | 8,160.00 | 7,327.09 | 113,370 |
| 2022-02-24 | 8,290.00 | 8,350.00 | 7,980.00 | 7,980.00 | 7,165.47 | 206,654 |
| 2022-02-23 | 8,450.00 | 8,450.00 | 8,150.00 | 8,430.00 | 7,569.53 | 170,822 |
| 2022-02-22 | 8,450.00 | 8,570.00 | 8,250.00 | 8,300.00 | 7,452.80 | 233,902 |
| 2022-02-21 | 8,360.00 | 8,690.00 | 8,300.00 | 8,670.00 | 7,785.04 | 207,026 |
| 2022-02-18 | 8,300.00 | 8,810.00 | 8,300.00 | 8,530.00 | 7,659.33 | 295,038 |
| 2022-02-17 | 8,790.00 | 8,910.00 | 8,260.00 | 8,510.00 | 7,641.37 | 563,897 |
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.