MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 26,550.00 | 26,800.00 | 25,950.00 | 26,800.00 | 25,344.80 | 66,365 |
| 2025-10-21 | 27,500.00 | 27,750.00 | 26,350.00 | 26,800.00 | 25,344.80 | 77,241 |
| 2025-10-20 | 26,250.00 | 27,400.00 | 26,000.00 | 27,250.00 | 25,770.36 | 115,047 |
| 2025-10-17 | 28,000.00 | 28,500.00 | 26,000.00 | 26,250.00 | 24,824.66 | 194,465 |
| 2025-10-16 | 27,800.00 | 29,150.00 | 26,700.00 | 28,950.00 | 27,378.05 | 273,649 |
| 2025-10-15 | 28,000.00 | 28,050.00 | 26,600.00 | 27,700.00 | 26,195.93 | 220,064 |
| 2025-10-14 | 26,750.00 | 29,550.00 | 25,900.00 | 27,550.00 | 26,054.07 | 794,120 |
| 2025-10-13 | 23,000.00 | 26,450.00 | 23,000.00 | 25,950.00 | 24,540.95 | 577,090 |
| 2025-10-10 | 23,800.00 | 24,550.00 | 23,500.00 | 23,900.00 | 22,602.26 | 372,140 |
| 2025-10-02 | 22,350.00 | 23,050.00 | 21,600.00 | 22,300.00 | 21,089.14 | 105,880 |
| 2025-10-01 | 21,750.00 | 22,350.00 | 21,650.00 | 21,750.00 | 20,569.00 | 49,069 |
| 2025-09-30 | 21,350.00 | 22,350.00 | 21,300.00 | 21,850.00 | 20,663.57 | 103,840 |
| 2025-09-29 | 20,700.00 | 21,750.00 | 20,700.00 | 21,350.00 | 20,190.72 | 87,203 |
| 2025-09-26 | 20,850.00 | 21,550.00 | 20,600.00 | 20,650.00 | 19,528.73 | 96,328 |
| 2025-09-25 | 21,650.00 | 21,650.00 | 20,750.00 | 20,900.00 | 19,765.16 | 130,433 |
| 2025-09-24 | 21,650.00 | 21,800.00 | 21,250.00 | 21,600.00 | 20,427.15 | 89,554 |
| 2025-09-23 | 22,100.00 | 22,250.00 | 21,550.00 | 21,700.00 | 20,521.72 | 93,056 |
| 2025-09-22 | 21,900.00 | 22,150.00 | 21,550.00 | 22,100.00 | 20,900.00 | 159,742 |
| 2025-09-19 | 22,250.00 | 22,700.00 | 21,700.00 | 22,000.00 | 20,805.43 | 109,633 |
| 2025-09-18 | 22,800.00 | 22,900.00 | 22,050.00 | 22,200.00 | 20,994.57 | 149,585 |
| 2025-09-17 | 23,500.00 | 23,500.00 | 22,500.00 | 22,550.00 | 21,325.57 | 181,856 |
| 2025-09-16 | 23,500.00 | 23,850.00 | 23,050.00 | 23,600.00 | 22,318.55 | 138,306 |
| 2025-09-15 | 23,600.00 | 24,400.00 | 23,400.00 | 23,450.00 | 22,176.70 | 174,584 |
| 2025-09-12 | 24,400.00 | 24,400.00 | 23,250.00 | 23,550.00 | 22,271.27 | 188,290 |
| 2025-09-11 | 25,450.00 | 25,450.00 | 24,150.00 | 24,300.00 | 22,980.54 | 240,646 |
| 2025-09-10 | 24,150.00 | 25,300.00 | 23,700.00 | 25,250.00 | 23,878.96 | 368,804 |
| 2025-09-09 | 23,850.00 | 24,350.00 | 23,100.00 | 23,850.00 | 22,554.98 | 241,360 |
| 2025-09-08 | 23,350.00 | 23,850.00 | 23,150.00 | 23,700.00 | 22,413.12 | 103,184 |
| 2025-09-05 | 23,250.00 | 23,600.00 | 22,850.00 | 23,450.00 | 22,176.70 | 107,462 |
| 2025-09-04 | 23,450.00 | 23,450.00 | 22,600.00 | 23,150.00 | 21,892.99 | 162,371 |
| 2025-09-03 | 23,050.00 | 23,850.00 | 22,950.00 | 23,550.00 | 22,271.27 | 122,331 |
| 2025-09-02 | 23,800.00 | 23,900.00 | 22,800.00 | 23,200.00 | 21,940.27 | 140,473 |
| 2025-09-01 | 23,900.00 | 24,550.00 | 23,250.00 | 23,700.00 | 22,413.12 | 257,159 |
| 2025-08-29 | 24,200.00 | 24,550.00 | 23,550.00 | 23,900.00 | 22,602.26 | 277,617 |
| 2025-08-28 | 22,900.00 | 24,150.00 | 22,450.00 | 23,650.00 | 22,365.84 | 442,201 |
| 2025-08-27 | 22,800.00 | 23,250.00 | 22,350.00 | 22,900.00 | 21,656.56 | 116,077 |
| 2025-08-26 | 22,900.00 | 23,150.00 | 22,250.00 | 22,700.00 | 21,467.42 | 99,000 |
| 2025-08-25 | 22,800.00 | 23,600.00 | 22,550.00 | 22,900.00 | 21,656.56 | 202,571 |
| 2025-08-22 | 22,400.00 | 22,800.00 | 22,000.00 | 22,650.00 | 21,420.14 | 136,855 |
| 2025-08-21 | 21,750.00 | 22,800.00 | 21,400.00 | 22,350.00 | 21,136.43 | 197,607 |
| 2025-08-20 | 21,300.00 | 21,850.00 | 20,550.00 | 21,750.00 | 20,569.00 | 164,587 |
| 2025-08-19 | 22,000.00 | 22,600.00 | 21,600.00 | 21,750.00 | 20,569.00 | 157,621 |
| 2025-08-18 | 21,000.00 | 22,250.00 | 20,900.00 | 22,000.00 | 20,805.43 | 228,074 |
| 2025-08-14 | 20,700.00 | 23,200.00 | 20,550.00 | 20,900.00 | 19,765.16 | 845,257 |
| 2025-08-13 | 22,050.00 | 22,250.00 | 20,500.00 | 20,900.00 | 19,765.16 | 223,457 |
| 2025-08-12 | 22,200.00 | 23,550.00 | 21,500.00 | 21,750.00 | 20,569.00 | 321,810 |
| 2025-08-11 | 22,650.00 | 22,800.00 | 22,050.00 | 22,150.00 | 20,947.29 | 186,657 |
| 2025-08-08 | 22,550.00 | 23,950.00 | 22,200.00 | 22,650.00 | 21,420.14 | 351,377 |
| 2025-08-07 | 23,550.00 | 23,800.00 | 22,200.00 | 22,450.00 | 21,231.00 | 357,506 |
| 2025-08-06 | 23,850.00 | 24,100.00 | 23,050.00 | 23,300.00 | 22,034.84 | 378,410 |
| 2025-08-05 | 22,750.00 | 26,050.00 | 22,750.00 | 24,150.00 | 22,838.69 | 2,366,609 |
| 2025-08-04 | 22,700.00 | 23,450.00 | 22,200.00 | 22,700.00 | 21,467.42 | 385,163 |
| 2025-08-01 | 24,250.00 | 24,750.00 | 22,175.00 | 22,800.00 | 21,561.99 | 746,969 |
| 2025-07-31 | 25,200.00 | 25,800.00 | 24,050.00 | 24,650.00 | 23,311.54 | 717,139 |
| 2025-07-30 | 23,300.00 | 27,100.00 | 23,200.00 | 25,350.00 | 23,973.53 | 4,631,627 |
| 2025-07-29 | 20,600.00 | 25,700.00 | 20,450.00 | 23,800.00 | 22,507.69 | 6,682,384 |
| 2025-07-28 | 20,950.00 | 21,700.00 | 20,050.00 | 20,500.00 | 19,386.88 | 547,101 |
| 2025-07-25 | 20,650.00 | 21,350.00 | 20,000.00 | 20,750.00 | 19,623.30 | 600,860 |
| 2025-07-24 | 23,250.00 | 23,550.00 | 20,300.00 | 20,600.00 | 19,481.45 | 1,833,872 |
| 2025-07-23 | 28,400.00 | 28,500.00 | 22,550.00 | 23,200.00 | 21,940.27 | 3,221,457 |
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.