MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 20,600.00 | 21,000.00 | 20,300.00 | 21,000.00 | 21,000.00 | 26,686 |
| 2026-01-16 | 21,200.00 | 21,350.00 | 20,450.00 | 20,700.00 | 20,700.00 | 39,266 |
| 2026-01-15 | 20,950.00 | 21,725.00 | 20,850.00 | 21,100.00 | 21,100.00 | 33,978 |
| 2026-01-14 | 21,100.00 | 21,300.00 | 20,650.00 | 20,950.00 | 20,950.00 | 18,981 |
| 2026-01-13 | 21,000.00 | 21,100.00 | 20,550.00 | 20,900.00 | 20,900.00 | 14,967 |
| 2026-01-12 | 21,000.00 | 21,250.00 | 20,650.00 | 20,900.00 | 20,900.00 | 15,293 |
| 2026-01-09 | 21,200.00 | 21,200.00 | 20,500.00 | 21,150.00 | 21,150.00 | 31,624 |
| 2026-01-08 | 21,150.00 | 21,250.00 | 20,500.00 | 21,200.00 | 21,200.00 | 41,320 |
| 2026-01-07 | 22,250.00 | 22,350.00 | 21,050.00 | 21,150.00 | 21,150.00 | 36,755 |
| 2026-01-06 | 22,600.00 | 22,600.00 | 21,700.00 | 22,100.00 | 22,100.00 | 27,503 |
| 2026-01-05 | 22,450.00 | 23,350.00 | 22,200.00 | 22,450.00 | 22,450.00 | 38,233 |
| 2026-01-02 | 22,200.00 | 22,450.00 | 21,350.00 | 22,350.00 | 22,350.00 | 41,737 |
| 2025-12-30 | 22,000.00 | 22,100.00 | 21,550.00 | 21,950.00 | 21,950.00 | 60,918 |
| 2025-12-29 | 21,950.00 | 22,300.00 | 21,500.00 | 21,950.00 | 21,950.00 | 41,464 |
| 2025-12-26 | 22,350.00 | 22,550.00 | 22,000.00 | 22,100.00 | 20,900.00 | 26,342 |
| 2025-12-24 | 22,350.00 | 22,600.00 | 21,850.00 | 22,200.00 | 20,994.57 | 23,486 |
| 2025-12-23 | 22,850.00 | 22,900.00 | 22,050.00 | 22,200.00 | 20,994.57 | 31,105 |
| 2025-12-22 | 21,700.00 | 23,050.00 | 21,700.00 | 22,850.00 | 21,609.28 | 63,773 |
| 2025-12-19 | 22,250.00 | 22,300.00 | 21,400.00 | 21,650.00 | 20,474.43 | 29,564 |
| 2025-12-18 | 21,450.00 | 22,450.00 | 21,350.00 | 22,000.00 | 20,805.43 | 28,512 |
| 2025-12-17 | 21,450.00 | 22,350.00 | 21,150.00 | 22,000.00 | 20,805.43 | 34,353 |
| 2025-12-16 | 21,750.00 | 21,850.00 | 20,400.00 | 21,450.00 | 20,285.29 | 27,073 |
| 2025-12-15 | 22,000.00 | 22,150.00 | 21,600.00 | 21,800.00 | 20,616.29 | 18,001 |
| 2025-12-12 | 22,200.00 | 22,250.00 | 21,700.00 | 22,250.00 | 21,041.86 | 17,318 |
| 2025-12-11 | 22,300.00 | 22,600.00 | 21,950.00 | 22,200.00 | 20,994.57 | 23,467 |
| 2025-12-10 | 22,550.00 | 22,700.00 | 22,100.00 | 22,250.00 | 21,041.86 | 19,203 |
| 2025-12-09 | 22,750.00 | 22,800.00 | 22,150.00 | 22,550.00 | 21,325.57 | 26,192 |
| 2025-12-08 | 22,400.00 | 22,850.00 | 22,050.00 | 22,800.00 | 21,561.99 | 25,289 |
| 2025-12-05 | 22,350.00 | 22,600.00 | 21,950.00 | 22,400.00 | 21,183.71 | 27,359 |
| 2025-12-04 | 22,550.00 | 22,550.00 | 21,700.00 | 22,350.00 | 21,136.43 | 36,022 |
| 2025-12-03 | 21,700.00 | 22,600.00 | 21,700.00 | 22,400.00 | 21,183.71 | 24,656 |
| 2025-12-02 | 21,950.00 | 22,000.00 | 20,500.00 | 21,900.00 | 20,710.86 | 42,932 |
| 2025-12-01 | 22,100.00 | 22,350.00 | 21,750.00 | 21,950.00 | 20,758.14 | 29,314 |
| 2025-11-28 | 22,000.00 | 22,300.00 | 21,650.00 | 22,050.00 | 20,852.71 | 26,785 |
| 2025-11-27 | 22,350.00 | 22,400.00 | 21,750.00 | 21,950.00 | 20,758.14 | 37,684 |
| 2025-11-26 | 21,900.00 | 22,000.00 | 21,400.00 | 22,000.00 | 20,805.43 | 38,089 |
| 2025-11-25 | 21,800.00 | 22,500.00 | 21,250.00 | 21,650.00 | 20,474.43 | 47,708 |
| 2025-11-24 | 21,250.00 | 22,200.00 | 20,900.00 | 21,650.00 | 20,474.43 | 43,758 |
| 2025-11-21 | 21,700.00 | 21,800.00 | 21,100.00 | 21,150.00 | 20,001.58 | 54,401 |
| 2025-11-20 | 23,000.00 | 23,000.00 | 22,000.00 | 22,150.00 | 20,947.29 | 62,342 |
| 2025-11-19 | 22,050.00 | 22,400.00 | 21,550.00 | 22,000.00 | 20,805.43 | 42,670 |
| 2025-11-18 | 22,600.00 | 23,350.00 | 22,150.00 | 22,200.00 | 20,994.57 | 70,881 |
| 2025-11-17 | 23,150.00 | 24,000.00 | 22,800.00 | 23,050.00 | 21,798.42 | 83,319 |
| 2025-11-14 | 23,000.00 | 23,750.00 | 22,250.00 | 23,150.00 | 21,892.99 | 69,579 |
| 2025-11-13 | 25,200.00 | 25,200.00 | 22,850.00 | 23,450.00 | 22,176.70 | 235,789 |
| 2025-11-12 | 25,000.00 | 26,000.00 | 24,550.00 | 25,400.00 | 24,020.81 | 67,659 |
| 2025-11-11 | 26,550.00 | 27,100.00 | 24,400.00 | 24,600.00 | 23,264.25 | 82,406 |
| 2025-11-10 | 25,550.00 | 26,300.00 | 25,400.00 | 26,150.00 | 24,730.09 | 49,853 |
| 2025-11-07 | 27,250.00 | 28,150.00 | 25,500.00 | 25,500.00 | 24,115.38 | 114,696 |
| 2025-11-06 | 26,600.00 | 28,500.00 | 26,100.00 | 28,200.00 | 26,668.78 | 140,068 |
| 2025-11-05 | 26,950.00 | 26,950.00 | 25,000.00 | 25,950.00 | 24,540.95 | 104,980 |
| 2025-11-04 | 27,600.00 | 28,900.00 | 27,150.00 | 27,300.00 | 25,817.65 | 137,795 |
| 2025-11-03 | 26,100.00 | 27,350.00 | 26,100.00 | 27,200.00 | 25,723.08 | 74,106 |
| 2025-10-31 | 27,350.00 | 27,400.00 | 26,300.00 | 26,400.00 | 24,966.52 | 86,657 |
| 2025-10-30 | 27,200.00 | 27,750.00 | 26,300.00 | 27,500.00 | 26,006.79 | 115,410 |
| 2025-10-29 | 27,500.00 | 27,500.00 | 26,850.00 | 27,300.00 | 25,817.65 | 51,433 |
| 2025-10-28 | 27,300.00 | 27,650.00 | 26,750.00 | 27,100.00 | 25,628.51 | 75,072 |
| 2025-10-27 | 27,000.00 | 28,450.00 | 27,000.00 | 27,800.00 | 26,290.50 | 102,592 |
| 2025-10-24 | 27,350.00 | 27,800.00 | 26,650.00 | 26,900.00 | 25,439.37 | 77,637 |
| 2025-10-23 | 26,800.00 | 27,300.00 | 26,000.00 | 27,300.00 | 25,817.65 | 74,803 |
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.