MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,790.00 | 8,910.00 | 8,260.00 | 8,510.00 | 7,641.37 | 563,897 |
| 2022-02-16 | 8,370.00 | 8,850.00 | 8,280.00 | 8,770.00 | 7,874.83 | 596,833 |
| 2022-02-15 | 8,770.00 | 8,780.00 | 8,050.00 | 8,080.00 | 7,255.26 | 469,527 |
| 2022-02-14 | 8,230.00 | 8,820.00 | 8,060.00 | 8,700.00 | 7,811.97 | 556,003 |
| 2022-02-11 | 8,360.00 | 9,300.00 | 8,360.00 | 8,460.00 | 7,596.47 | 2,142,042 |
| 2022-02-10 | 8,450.00 | 8,600.00 | 8,350.00 | 8,500.00 | 7,632.39 | 529,544 |
| 2022-02-09 | 7,690.00 | 9,070.00 | 7,620.00 | 8,420.00 | 7,560.56 | 3,900,594 |
| 2022-02-08 | 7,730.00 | 7,850.00 | 7,490.00 | 7,590.00 | 6,815.27 | 141,633 |
| 2022-02-07 | 7,900.00 | 7,950.00 | 7,620.00 | 7,740.00 | 6,949.96 | 162,147 |
| 2022-02-04 | 7,570.00 | 7,810.00 | 7,540.00 | 7,810.00 | 7,012.82 | 206,471 |
| 2022-02-03 | 7,650.00 | 7,790.00 | 7,540.00 | 7,630.00 | 6,851.19 | 252,764 |
| 2022-01-28 | 7,100.00 | 8,650.00 | 7,070.00 | 7,560.00 | 6,788.34 | 3,342,504 |
| 2022-01-27 | 7,330.00 | 7,420.00 | 6,900.00 | 7,020.00 | 6,303.46 | 264,680 |
| 2022-01-26 | 7,160.00 | 7,540.00 | 7,160.00 | 7,330.00 | 6,581.81 | 80,652 |
| 2022-01-25 | 7,580.00 | 7,650.00 | 7,140.00 | 7,230.00 | 6,492.02 | 116,797 |
| 2022-01-24 | 7,810.00 | 7,850.00 | 7,480.00 | 7,570.00 | 6,797.32 | 115,086 |
| 2022-01-21 | 8,130.00 | 8,170.00 | 7,870.00 | 7,880.00 | 7,075.67 | 96,054 |
| 2022-01-20 | 7,900.00 | 8,170.00 | 7,900.00 | 8,130.00 | 7,300.16 | 98,463 |
| 2022-01-19 | 7,810.00 | 8,010.00 | 7,740.00 | 7,940.00 | 7,129.55 | 147,247 |
| 2022-01-18 | 8,130.00 | 8,310.00 | 7,980.00 | 8,000.00 | 7,183.43 | 133,754 |
| 2022-01-17 | 8,410.00 | 8,510.00 | 8,070.00 | 8,150.00 | 7,318.11 | 218,011 |
| 2022-01-14 | 8,400.00 | 8,480.00 | 8,160.00 | 8,470.00 | 7,605.45 | 181,212 |
| 2022-01-13 | 8,410.00 | 8,660.00 | 8,390.00 | 8,500.00 | 7,632.39 | 233,885 |
| 2022-01-12 | 8,490.00 | 8,600.00 | 8,420.00 | 8,480.00 | 7,614.43 | 272,630 |
| 2022-01-11 | 8,850.00 | 8,910.00 | 8,400.00 | 8,470.00 | 7,605.45 | 435,853 |
| 2022-01-10 | 9,360.00 | 9,460.00 | 8,800.00 | 8,860.00 | 7,955.64 | 871,896 |
| 2022-01-07 | 8,670.00 | 9,910.00 | 8,350.00 | 9,360.00 | 8,404.61 | 5,892,251 |
| 2022-01-06 | 8,500.00 | 8,930.00 | 8,380.00 | 8,500.00 | 7,632.39 | 772,615 |
| 2022-01-05 | 8,000.00 | 9,280.00 | 7,990.00 | 8,750.00 | 7,856.87 | 3,613,127 |
| 2022-01-04 | 8,080.00 | 8,180.00 | 7,900.00 | 7,960.00 | 7,147.51 | 210,504 |
| 2022-01-03 | 8,090.00 | 8,140.00 | 7,970.00 | 8,000.00 | 7,183.43 | 88,956 |
| 2021-12-30 | 8,000.00 | 8,120.00 | 7,940.00 | 8,030.00 | 7,210.36 | 170,736 |
| 2021-12-29 | 7,890.00 | 8,000.00 | 7,760.00 | 8,000.00 | 7,183.43 | 91,648 |
| 2021-12-28 | 7,910.00 | 7,970.00 | 7,800.00 | 7,870.00 | 6,958.94 | 85,125 |
| 2021-12-27 | 7,820.00 | 8,030.00 | 7,820.00 | 7,880.00 | 6,967.79 | 152,147 |
| 2021-12-24 | 7,790.00 | 7,850.00 | 7,750.00 | 7,830.00 | 6,923.57 | 96,239 |
| 2021-12-23 | 7,610.00 | 7,820.00 | 7,600.00 | 7,780.00 | 6,879.36 | 91,773 |
| 2021-12-22 | 7,680.00 | 7,710.00 | 7,550.00 | 7,590.00 | 6,711.36 | 65,340 |
| 2021-12-21 | 7,530.00 | 7,590.00 | 7,370.00 | 7,540.00 | 6,667.15 | 108,155 |
| 2021-12-20 | 7,900.00 | 7,970.00 | 7,490.00 | 7,510.00 | 6,640.62 | 215,075 |
| 2021-12-17 | 7,780.00 | 7,990.00 | 7,750.00 | 7,870.00 | 6,958.94 | 133,225 |
| 2021-12-16 | 7,760.00 | 7,990.00 | 7,760.00 | 7,820.00 | 6,914.73 | 114,342 |
| 2021-12-15 | 7,900.00 | 7,960.00 | 7,650.00 | 7,690.00 | 6,799.78 | 104,999 |
| 2021-12-14 | 7,850.00 | 8,040.00 | 7,820.00 | 7,900.00 | 6,985.47 | 89,709 |
| 2021-12-13 | 7,760.00 | 8,050.00 | 7,720.00 | 8,000.00 | 7,073.89 | 195,851 |
| 2021-12-10 | 8,080.00 | 8,080.00 | 7,750.00 | 7,760.00 | 6,861.68 | 199,423 |
| 2021-12-09 | 8,220.00 | 8,220.00 | 8,020.00 | 8,080.00 | 7,144.63 | 163,812 |
| 2021-12-08 | 7,940.00 | 8,230.00 | 7,860.00 | 8,190.00 | 7,241.90 | 569,069 |
| 2021-12-07 | 7,980.00 | 8,090.00 | 7,790.00 | 7,820.00 | 6,914.73 | 176,067 |
| 2021-12-06 | 7,570.00 | 7,970.00 | 7,490.00 | 7,960.00 | 7,038.52 | 225,110 |
| 2021-12-03 | 7,540.00 | 7,790.00 | 7,420.00 | 7,690.00 | 6,799.78 | 154,812 |
| 2021-12-02 | 7,350.00 | 7,740.00 | 7,210.00 | 7,480.00 | 6,614.09 | 277,608 |
| 2021-12-01 | 7,250.00 | 7,580.00 | 6,990.00 | 7,430.00 | 6,569.88 | 204,220 |
| 2021-11-30 | 7,610.00 | 7,850.00 | 7,140.00 | 7,250.00 | 6,410.72 | 298,151 |
| 2021-11-29 | 7,320.00 | 7,880.00 | 7,320.00 | 7,570.00 | 6,693.67 | 427,909 |
| 2021-11-26 | 8,270.00 | 8,420.00 | 7,670.00 | 7,740.00 | 6,843.99 | 603,989 |
| 2021-11-25 | 8,410.00 | 8,580.00 | 8,160.00 | 8,310.00 | 7,348.01 | 438,795 |
| 2021-11-24 | 8,620.00 | 8,720.00 | 8,230.00 | 8,340.00 | 7,374.53 | 444,853 |
| 2021-11-23 | 9,030.00 | 9,220.00 | 8,540.00 | 8,620.00 | 7,622.12 | 1,008,253 |
| 2021-11-22 | 8,890.00 | 9,440.00 | 8,680.00 | 9,170.00 | 8,108.45 | 2,530,901 |
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.