MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 24,850.00 | 24,850.00 | 24,050.00 | 24,150.00 | 24,150.00 | 38,122 |
| 2026-04-16 | 25,000.00 | 25,000.00 | 24,200.00 | 24,450.00 | 24,450.00 | 31,083 |
| 2026-04-15 | 25,200.00 | 25,350.00 | 24,400.00 | 24,550.00 | 24,550.00 | 54,541 |
| 2026-04-14 | 23,850.00 | 24,750.00 | 23,650.00 | 24,350.00 | 24,350.00 | 66,448 |
| 2026-04-13 | 22,700.00 | 23,600.00 | 22,350.00 | 23,150.00 | 23,150.00 | 25,609 |
| 2026-04-10 | 22,900.00 | 23,300.00 | 22,750.00 | 23,000.00 | 23,000.00 | 36,564 |
| 2026-04-09 | 22,850.00 | 22,950.00 | 22,300.00 | 22,550.00 | 22,550.00 | 30,690 |
| 2026-04-08 | 22,500.00 | 23,050.00 | 22,300.00 | 22,950.00 | 22,950.00 | 50,199 |
| 2026-04-07 | 22,300.00 | 22,600.00 | 21,350.00 | 21,550.00 | 21,550.00 | 31,310 |
| 2026-04-06 | 22,300.00 | 22,550.00 | 21,850.00 | 22,000.00 | 22,000.00 | 26,206 |
| 2026-04-03 | 22,350.00 | 22,650.00 | 21,900.00 | 22,550.00 | 22,550.00 | 30,396 |
| 2026-04-02 | 23,500.00 | 23,750.00 | 21,350.00 | 21,700.00 | 21,700.00 | 118,745 |
| 2026-04-01 | 23,400.00 | 23,950.00 | 23,000.00 | 23,700.00 | 23,700.00 | 73,616 |
| 2026-03-31 | 23,800.00 | 23,800.00 | 22,400.00 | 22,450.00 | 22,450.00 | 109,814 |
| 2026-03-30 | 24,800.00 | 25,300.00 | 23,800.00 | 24,950.00 | 24,950.00 | 194,227 |
| 2026-03-27 | 22,300.00 | 23,600.00 | 22,150.00 | 23,300.00 | 23,300.00 | 31,982 |
| 2026-03-26 | 24,600.00 | 24,600.00 | 23,150.00 | 23,200.00 | 23,200.00 | 51,030 |
| 2026-03-25 | 23,700.00 | 24,500.00 | 23,700.00 | 24,450.00 | 24,450.00 | 45,987 |
| 2026-03-24 | 24,000.00 | 24,100.00 | 23,000.00 | 23,450.00 | 23,450.00 | 44,177 |
| 2026-03-23 | 23,850.00 | 24,650.00 | 23,100.00 | 23,100.00 | 23,100.00 | 60,140 |
| 2026-03-20 | 25,250.00 | 25,250.00 | 24,700.00 | 24,850.00 | 24,850.00 | 47,237 |
| 2026-03-19 | 25,150.00 | 25,250.00 | 24,750.00 | 25,000.00 | 25,000.00 | 58,874 |
| 2026-03-18 | 26,950.00 | 27,050.00 | 25,550.00 | 26,100.00 | 26,100.00 | 135,393 |
| 2026-03-17 | 25,900.00 | 25,900.00 | 25,450.00 | 25,450.00 | 25,450.00 | 45,432 |
| 2026-03-16 | 25,200.00 | 25,600.00 | 24,650.00 | 25,200.00 | 25,200.00 | 39,763 |
| 2026-03-13 | 24,850.00 | 25,500.00 | 24,400.00 | 25,350.00 | 25,350.00 | 41,352 |
| 2026-03-12 | 26,000.00 | 26,550.00 | 25,400.00 | 25,700.00 | 25,700.00 | 60,826 |
| 2026-03-11 | 27,000.00 | 27,150.00 | 25,200.00 | 26,050.00 | 26,050.00 | 92,948 |
| 2026-03-10 | 25,900.00 | 26,350.00 | 25,000.00 | 25,700.00 | 25,700.00 | 74,155 |
| 2026-03-09 | 24,800.00 | 24,950.00 | 23,600.00 | 24,350.00 | 24,350.00 | 84,235 |
| 2026-03-06 | 27,050.00 | 27,950.00 | 25,700.00 | 26,900.00 | 26,900.00 | 124,498 |
| 2026-03-05 | 26,050.00 | 28,200.00 | 25,650.00 | 28,000.00 | 28,000.00 | 167,020 |
| 2026-03-04 | 29,100.00 | 29,550.00 | 24,250.00 | 24,250.00 | 24,250.00 | 286,529 |
| 2026-03-03 | 30,500.00 | 32,000.00 | 30,000.00 | 31,850.00 | 31,850.00 | 307,233 |
| 2026-02-27 | 31,800.00 | 32,500.00 | 30,500.00 | 32,450.00 | 32,450.00 | 230,129 |
| 2026-02-26 | 31,550.00 | 33,850.00 | 30,150.00 | 33,300.00 | 33,300.00 | 452,942 |
| 2026-02-25 | 31,300.00 | 31,300.00 | 29,100.00 | 30,150.00 | 30,150.00 | 273,870 |
| 2026-02-24 | 30,800.00 | 32,350.00 | 29,850.00 | 32,000.00 | 32,000.00 | 408,333 |
| 2026-02-23 | 29,400.00 | 29,450.00 | 27,100.00 | 28,700.00 | 28,700.00 | 373,891 |
| 2026-02-20 | 25,400.00 | 25,500.00 | 24,800.00 | 24,900.00 | 24,900.00 | 83,592 |
| 2026-02-19 | 25,450.00 | 25,600.00 | 24,100.00 | 24,750.00 | 24,750.00 | 151,043 |
| 2026-02-13 | 25,450.00 | 26,400.00 | 24,350.00 | 24,600.00 | 24,600.00 | 354,224 |
| 2026-02-12 | 22,800.00 | 23,450.00 | 22,500.00 | 22,950.00 | 22,950.00 | 36,869 |
| 2026-02-11 | 23,200.00 | 23,200.00 | 22,300.00 | 22,300.00 | 22,300.00 | 41,678 |
| 2026-02-10 | 23,850.00 | 23,850.00 | 22,900.00 | 23,150.00 | 23,150.00 | 45,006 |
| 2026-02-09 | 22,500.00 | 24,100.00 | 22,350.00 | 24,000.00 | 24,000.00 | 92,367 |
| 2026-02-06 | 21,700.00 | 22,400.00 | 20,550.00 | 22,050.00 | 22,050.00 | 60,406 |
| 2026-02-05 | 23,200.00 | 23,300.00 | 22,150.00 | 22,250.00 | 22,250.00 | 59,899 |
| 2026-02-04 | 23,700.00 | 23,800.00 | 23,300.00 | 23,650.00 | 23,650.00 | 50,894 |
| 2026-02-03 | 23,550.00 | 24,500.00 | 23,350.00 | 24,000.00 | 24,000.00 | 83,199 |
| 2026-02-02 | 23,200.00 | 24,100.00 | 22,850.00 | 23,100.00 | 23,100.00 | 74,345 |
| 2026-01-30 | 24,700.00 | 24,700.00 | 23,550.00 | 23,900.00 | 23,900.00 | 140,435 |
| 2026-01-29 | 22,100.00 | 23,550.00 | 21,000.00 | 23,450.00 | 23,450.00 | 197,915 |
| 2026-01-28 | 21,650.00 | 22,100.00 | 21,200.00 | 21,700.00 | 21,700.00 | 58,593 |
| 2026-01-27 | 22,050.00 | 22,050.00 | 21,100.00 | 21,600.00 | 21,600.00 | 43,683 |
| 2026-01-26 | 21,950.00 | 22,150.00 | 21,450.00 | 21,850.00 | 21,850.00 | 47,093 |
| 2026-01-23 | 21,050.00 | 21,850.00 | 20,900.00 | 21,700.00 | 21,700.00 | 65,321 |
| 2026-01-22 | 20,850.00 | 21,250.00 | 20,400.00 | 21,000.00 | 21,000.00 | 49,219 |
| 2026-01-21 | 20,850.00 | 21,000.00 | 20,300.00 | 20,600.00 | 20,600.00 | 44,054 |
| 2026-01-20 | 20,850.00 | 21,700.00 | 20,400.00 | 21,300.00 | 21,300.00 | 37,524 |
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.