MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 19,930.00 | 21,150.00 | 19,370.00 | 19,620.00 | 19,620.00 | 47,712 |
| 2026-07-15 | 18,540.00 | 20,900.00 | 18,540.00 | 20,150.00 | 20,150.00 | 73,711 |
| 2026-07-14 | 17,580.00 | 18,500.00 | 16,930.00 | 18,360.00 | 18,360.00 | 39,983 |
| 2026-07-13 | 17,460.00 | 18,420.00 | 17,430.00 | 17,580.00 | 17,580.00 | 33,374 |
| 2026-07-10 | 16,400.00 | 17,640.00 | 16,400.00 | 17,630.00 | 17,630.00 | 16,625 |
| 2026-07-09 | 16,640.00 | 17,230.00 | 16,150.00 | 16,300.00 | 16,300.00 | 27,675 |
| 2026-07-08 | 16,150.00 | 17,500.00 | 16,100.00 | 16,700.00 | 16,700.00 | 45,240 |
| 2026-07-07 | 16,730.00 | 17,270.00 | 16,280.00 | 16,600.00 | 16,600.00 | 17,734 |
| 2026-07-06 | 17,310.00 | 17,480.00 | 16,610.00 | 16,950.00 | 16,950.00 | 12,639 |
| 2026-07-03 | 17,000.00 | 17,440.00 | 16,100.00 | 17,420.00 | 17,420.00 | 24,092 |
| 2026-07-02 | 17,650.00 | 17,970.00 | 16,680.00 | 16,710.00 | 16,710.00 | 27,512 |
| 2026-07-01 | 17,220.00 | 18,380.00 | 17,010.00 | 18,080.00 | 18,080.00 | 29,730 |
| 2026-06-30 | 17,760.00 | 17,820.00 | 17,150.00 | 17,210.00 | 17,210.00 | 19,283 |
| 2026-06-29 | 16,210.00 | 17,980.00 | 16,210.00 | 17,690.00 | 17,690.00 | 34,254 |
| 2026-06-26 | 16,820.00 | 16,820.00 | 16,000.00 | 16,460.00 | 16,460.00 | 33,312 |
| 2026-06-25 | 17,120.00 | 17,480.00 | 16,820.00 | 17,000.00 | 17,000.00 | 24,539 |
| 2026-06-24 | 16,490.00 | 17,300.00 | 16,490.00 | 17,010.00 | 17,010.00 | 30,603 |
| 2026-06-23 | 18,500.00 | 18,700.00 | 16,490.00 | 16,590.00 | 16,590.00 | 69,211 |
| 2026-06-22 | 18,520.00 | 19,160.00 | 18,250.00 | 18,630.00 | 18,630.00 | 25,052 |
| 2026-06-19 | 19,780.00 | 19,780.00 | 18,470.00 | 18,950.00 | 18,950.00 | 37,542 |
| 2026-06-18 | 20,350.00 | 20,500.00 | 19,460.00 | 19,510.00 | 19,510.00 | 25,762 |
| 2026-06-17 | 20,150.00 | 20,550.00 | 19,950.00 | 20,350.00 | 20,350.00 | 16,870 |
| 2026-06-16 | 20,650.00 | 20,700.00 | 19,990.00 | 20,200.00 | 20,200.00 | 36,644 |
| 2026-06-15 | 20,800.00 | 20,850.00 | 20,300.00 | 20,400.00 | 20,400.00 | 34,511 |
| 2026-06-12 | 20,000.00 | 20,850.00 | 19,910.00 | 20,250.00 | 20,250.00 | 58,504 |
| 2026-06-11 | 19,440.00 | 19,600.00 | 18,700.00 | 19,430.00 | 19,430.00 | 33,572 |
| 2026-06-10 | 19,850.00 | 20,300.00 | 19,060.00 | 19,560.00 | 19,560.00 | 51,684 |
| 2026-06-09 | 19,200.00 | 20,400.00 | 19,200.00 | 20,350.00 | 20,350.00 | 28,345 |
| 2026-06-08 | 19,200.00 | 20,550.00 | 19,200.00 | 19,430.00 | 19,430.00 | 36,696 |
| 2026-06-05 | 20,850.00 | 21,400.00 | 20,400.00 | 20,800.00 | 20,800.00 | 34,994 |
| 2026-06-04 | 20,550.00 | 22,100.00 | 20,550.00 | 21,050.00 | 21,050.00 | 32,492 |
| 2026-06-02 | 20,950.00 | 21,400.00 | 20,400.00 | 20,900.00 | 20,900.00 | 57,708 |
| 2026-06-01 | 22,050.00 | 22,700.00 | 21,500.00 | 21,650.00 | 21,650.00 | 48,123 |
| 2026-05-29 | 23,700.00 | 23,750.00 | 21,900.00 | 22,250.00 | 22,250.00 | 27,680 |
| 2026-05-28 | 23,700.00 | 23,750.00 | 21,800.00 | 23,050.00 | 23,050.00 | 52,850 |
| 2026-05-27 | 25,300.00 | 25,350.00 | 23,550.00 | 23,700.00 | 23,700.00 | 63,487 |
| 2026-05-26 | 26,000.00 | 26,200.00 | 24,500.00 | 24,800.00 | 24,800.00 | 52,498 |
| 2026-05-22 | 24,250.00 | 25,550.00 | 24,100.00 | 25,350.00 | 25,350.00 | 32,554 |
| 2026-05-21 | 24,000.00 | 24,350.00 | 23,800.00 | 23,950.00 | 23,950.00 | 29,355 |
| 2026-05-20 | 24,400.00 | 24,500.00 | 23,250.00 | 23,450.00 | 23,450.00 | 47,215 |
| 2026-05-19 | 23,650.00 | 25,150.00 | 23,600.00 | 24,600.00 | 24,600.00 | 76,269 |
| 2026-05-18 | 24,050.00 | 24,350.00 | 22,900.00 | 24,250.00 | 24,250.00 | 30,287 |
| 2026-05-15 | 26,100.00 | 26,200.00 | 23,900.00 | 24,350.00 | 24,350.00 | 52,822 |
| 2026-05-14 | 25,350.00 | 25,900.00 | 24,650.00 | 25,900.00 | 25,900.00 | 32,197 |
| 2026-05-13 | 24,850.00 | 25,600.00 | 24,600.00 | 25,400.00 | 25,400.00 | 25,283 |
| 2026-05-12 | 26,600.00 | 26,750.00 | 24,500.00 | 25,500.00 | 25,500.00 | 66,799 |
| 2026-05-11 | 26,550.00 | 27,650.00 | 26,000.00 | 26,300.00 | 26,300.00 | 46,685 |
| 2026-05-08 | 26,100.00 | 26,450.00 | 25,700.00 | 26,000.00 | 26,000.00 | 31,185 |
| 2026-05-07 | 28,000.00 | 28,250.00 | 26,350.00 | 26,550.00 | 26,550.00 | 58,879 |
| 2026-05-06 | 28,500.00 | 28,500.00 | 27,150.00 | 27,600.00 | 27,600.00 | 76,717 |
| 2026-05-04 | 26,550.00 | 26,900.00 | 26,300.00 | 26,500.00 | 26,500.00 | 38,702 |
| 2026-04-30 | 26,900.00 | 27,100.00 | 26,050.00 | 26,400.00 | 26,400.00 | 53,727 |
| 2026-04-29 | 26,100.00 | 27,150.00 | 25,500.00 | 27,000.00 | 27,000.00 | 45,620 |
| 2026-04-28 | 27,400.00 | 27,500.00 | 26,350.00 | 26,400.00 | 26,400.00 | 81,428 |
| 2026-04-27 | 27,800.00 | 30,400.00 | 27,000.00 | 27,550.00 | 27,550.00 | 319,959 |
| 2026-04-24 | 24,900.00 | 26,850.00 | 24,850.00 | 26,300.00 | 26,300.00 | 115,364 |
| 2026-04-23 | 25,100.00 | 25,150.00 | 24,150.00 | 24,850.00 | 24,850.00 | 42,868 |
| 2026-04-22 | 24,000.00 | 25,250.00 | 24,000.00 | 24,900.00 | 24,900.00 | 53,539 |
| 2026-04-21 | 23,600.00 | 24,200.00 | 23,600.00 | 24,050.00 | 24,050.00 | 33,251 |
| 2026-04-20 | 24,000.00 | 24,150.00 | 23,350.00 | 23,450.00 | 23,450.00 | 50,017 |
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.