MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 19,960.00 | 25,000.00 | 18,850.00 | 25,000.00 | 23,642.53 | 2,544,966 |
| 2025-07-21 | 20,150.00 | 20,500.00 | 18,850.00 | 19,250.00 | 18,204.75 | 361,761 |
| 2025-07-18 | 20,850.00 | 20,850.00 | 19,990.00 | 20,200.00 | 19,103.17 | 196,704 |
| 2025-07-17 | 21,200.00 | 22,400.00 | 20,400.00 | 20,850.00 | 19,717.87 | 590,266 |
| 2025-07-16 | 21,850.00 | 23,800.00 | 20,550.00 | 21,300.00 | 20,143.44 | 1,059,469 |
| 2025-07-15 | 22,300.00 | 22,900.00 | 21,600.00 | 21,850.00 | 20,663.57 | 514,790 |
| 2025-07-14 | 22,350.00 | 24,200.00 | 21,450.00 | 22,400.00 | 21,183.71 | 1,646,536 |
| 2025-07-11 | 19,740.00 | 24,700.00 | 19,740.00 | 23,000.00 | 21,751.13 | 6,268,094 |
| 2025-07-10 | 19,610.00 | 20,100.00 | 18,700.00 | 19,510.00 | 18,450.63 | 1,216,368 |
| 2025-07-09 | 17,100.00 | 21,000.00 | 16,790.00 | 19,790.00 | 18,715.43 | 4,498,356 |
| 2025-07-08 | 14,990.00 | 16,300.00 | 14,860.00 | 16,210.00 | 15,329.82 | 224,787 |
| 2025-07-07 | 15,400.00 | 15,410.00 | 14,550.00 | 15,000.00 | 14,185.52 | 90,415 |
| 2025-07-04 | 15,280.00 | 16,460.00 | 15,100.00 | 15,430.00 | 14,592.17 | 250,907 |
| 2025-07-03 | 15,290.00 | 15,790.00 | 14,920.00 | 15,000.00 | 14,185.52 | 92,886 |
| 2025-07-02 | 15,800.00 | 15,800.00 | 14,970.00 | 14,990.00 | 14,176.06 | 103,260 |
| 2025-07-01 | 15,740.00 | 16,150.00 | 15,300.00 | 15,740.00 | 14,885.34 | 131,516 |
| 2025-06-30 | 15,700.00 | 16,130.00 | 15,500.00 | 15,830.00 | 14,970.45 | 55,737 |
| 2025-06-27 | 15,800.00 | 16,090.00 | 15,370.00 | 15,700.00 | 14,847.51 | 88,726 |
| 2025-06-26 | 16,340.00 | 16,680.00 | 15,650.00 | 15,800.00 | 14,942.08 | 104,220 |
| 2025-06-25 | 16,430.00 | 17,100.00 | 16,210.00 | 16,340.00 | 15,452.76 | 147,947 |
| 2025-06-24 | 16,880.00 | 16,940.00 | 15,830.00 | 16,400.00 | 15,509.50 | 192,932 |
| 2025-06-23 | 15,830.00 | 16,770.00 | 15,310.00 | 16,310.00 | 15,424.39 | 250,974 |
| 2025-06-20 | 15,320.00 | 16,420.00 | 15,300.00 | 15,830.00 | 14,970.45 | 271,312 |
| 2025-06-19 | 14,900.00 | 15,360.00 | 14,500.00 | 15,140.00 | 14,317.92 | 114,278 |
| 2025-06-18 | 14,720.00 | 14,850.00 | 14,350.00 | 14,790.00 | 13,986.92 | 90,684 |
| 2025-06-17 | 14,750.00 | 15,470.00 | 14,580.00 | 14,800.00 | 13,996.38 | 136,630 |
| 2025-06-16 | 14,920.00 | 15,220.00 | 14,450.00 | 14,530.00 | 13,741.04 | 95,248 |
| 2025-06-13 | 15,650.00 | 15,850.00 | 14,880.00 | 14,920.00 | 14,109.86 | 113,343 |
| 2025-06-12 | 15,900.00 | 15,990.00 | 15,350.00 | 15,510.00 | 14,667.83 | 76,898 |
| 2025-06-11 | 15,140.00 | 15,870.00 | 14,750.00 | 15,850.00 | 14,989.37 | 208,841 |
| 2025-06-10 | 16,300.00 | 16,400.00 | 15,060.00 | 15,160.00 | 14,336.83 | 207,621 |
| 2025-06-09 | 16,420.00 | 16,950.00 | 15,830.00 | 16,300.00 | 15,414.93 | 348,741 |
| 2025-06-05 | 14,080.00 | 16,300.00 | 14,080.00 | 16,300.00 | 15,414.93 | 899,892 |
| 2025-06-04 | 13,520.00 | 15,000.00 | 13,340.00 | 13,970.00 | 13,211.45 | 665,761 |
| 2025-06-02 | 12,500.00 | 13,400.00 | 12,500.00 | 13,200.00 | 12,483.26 | 165,518 |
| 2025-05-30 | 12,530.00 | 12,820.00 | 12,350.00 | 12,500.00 | 11,821.27 | 68,069 |
| 2025-05-29 | 12,480.00 | 12,650.00 | 12,230.00 | 12,530.00 | 11,849.64 | 77,120 |
| 2025-05-28 | 11,870.00 | 12,500.00 | 11,870.00 | 12,290.00 | 11,622.67 | 95,742 |
| 2025-05-27 | 11,880.00 | 12,000.00 | 11,670.00 | 11,860.00 | 11,216.02 | 31,534 |
| 2025-05-26 | 11,780.00 | 11,970.00 | 11,620.00 | 11,770.00 | 11,130.91 | 39,826 |
| 2025-05-23 | 11,820.00 | 12,060.00 | 11,620.00 | 11,770.00 | 11,130.91 | 59,109 |
| 2025-05-22 | 12,120.00 | 12,160.00 | 11,640.00 | 11,860.00 | 11,216.02 | 52,030 |
| 2025-05-21 | 12,200.00 | 12,360.00 | 11,940.00 | 12,060.00 | 11,405.16 | 75,796 |
| 2025-05-20 | 11,990.00 | 12,240.00 | 11,800.00 | 12,140.00 | 11,480.81 | 132,037 |
| 2025-05-19 | 11,810.00 | 12,180.00 | 11,540.00 | 11,880.00 | 11,234.93 | 121,910 |
| 2025-05-16 | 11,380.00 | 12,200.00 | 11,360.00 | 11,670.00 | 11,036.33 | 134,949 |
| 2025-05-15 | 11,780.00 | 11,780.00 | 11,370.00 | 11,380.00 | 10,762.08 | 94,497 |
| 2025-05-14 | 11,490.00 | 11,920.00 | 11,260.00 | 11,830.00 | 11,187.65 | 294,877 |
| 2025-05-13 | 11,210.00 | 11,330.00 | 11,100.00 | 11,200.00 | 10,591.86 | 47,900 |
| 2025-05-12 | 10,890.00 | 11,200.00 | 10,730.00 | 11,170.00 | 10,563.48 | 63,322 |
| 2025-05-09 | 10,890.00 | 10,920.00 | 10,640.00 | 10,730.00 | 10,147.38 | 39,635 |
| 2025-05-08 | 10,520.00 | 10,950.00 | 10,520.00 | 10,890.00 | 10,298.69 | 77,209 |
| 2025-05-07 | 10,320.00 | 10,550.00 | 10,290.00 | 10,450.00 | 9,882.58 | 48,632 |
| 2025-05-02 | 10,280.00 | 10,450.00 | 10,180.00 | 10,380.00 | 9,816.38 | 28,229 |
| 2025-04-30 | 10,640.00 | 10,640.00 | 10,230.00 | 10,280.00 | 9,721.81 | 50,151 |
| 2025-04-29 | 10,640.00 | 10,730.00 | 10,520.00 | 10,640.00 | 10,062.26 | 13,823 |
| 2025-04-28 | 10,630.00 | 10,870.00 | 10,580.00 | 10,640.00 | 10,062.26 | 36,392 |
| 2025-04-25 | 10,560.00 | 10,730.00 | 10,560.00 | 10,650.00 | 10,071.72 | 35,806 |
| 2025-04-24 | 10,950.00 | 10,950.00 | 10,500.00 | 10,500.00 | 9,929.86 | 63,209 |
| 2025-04-23 | 10,900.00 | 10,920.00 | 10,760.00 | 10,890.00 | 10,298.69 | 36,270 |
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.