MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 10,690.00 | 10,950.00 | 10,640.00 | 10,800.00 | 10,213.57 | 55,280 |
| 2025-04-21 | 10,440.00 | 10,800.00 | 10,370.00 | 10,750.00 | 10,166.29 | 76,686 |
| 2025-04-18 | 10,300.00 | 10,370.00 | 10,130.00 | 10,340.00 | 9,778.55 | 18,618 |
| 2025-04-17 | 10,030.00 | 10,310.00 | 9,990.00 | 10,250.00 | 9,693.44 | 23,083 |
| 2025-04-16 | 10,440.00 | 10,440.00 | 10,030.00 | 10,040.00 | 9,494.84 | 39,632 |
| 2025-04-15 | 10,240.00 | 10,500.00 | 10,120.00 | 10,450.00 | 9,882.58 | 45,188 |
| 2025-04-14 | 10,000.00 | 10,260.00 | 10,000.00 | 10,160.00 | 9,608.33 | 45,497 |
| 2025-04-11 | 9,890.00 | 10,040.00 | 9,760.00 | 9,980.00 | 9,438.10 | 33,675 |
| 2025-04-10 | 9,870.00 | 10,100.00 | 9,750.00 | 9,890.00 | 9,352.99 | 63,791 |
| 2025-04-09 | 9,690.00 | 9,900.00 | 9,380.00 | 9,550.00 | 9,031.45 | 69,352 |
| 2025-04-08 | 9,800.00 | 10,150.00 | 9,730.00 | 9,760.00 | 9,230.05 | 77,364 |
| 2025-04-07 | 10,150.00 | 10,170.00 | 9,680.00 | 9,710.00 | 9,182.76 | 94,390 |
| 2025-04-04 | 10,370.00 | 10,500.00 | 10,000.00 | 10,370.00 | 9,806.92 | 47,092 |
| 2025-04-03 | 10,070.00 | 10,740.00 | 9,930.00 | 10,470.00 | 9,901.49 | 64,478 |
| 2025-04-02 | 10,070.00 | 10,330.00 | 10,000.00 | 10,220.00 | 9,665.07 | 29,678 |
| 2025-04-01 | 9,350.00 | 10,080.00 | 9,350.00 | 10,080.00 | 9,532.67 | 135,566 |
| 2025-03-31 | 9,400.00 | 9,620.00 | 9,200.00 | 9,200.00 | 8,700.45 | 22,201 |
| 2025-03-28 | 10,070.00 | 10,080.00 | 9,300.00 | 9,490.00 | 8,974.71 | 62,543 |
| 2025-03-27 | 10,180.00 | 10,370.00 | 10,010.00 | 10,010.00 | 9,466.47 | 21,101 |
| 2025-03-26 | 10,130.00 | 10,330.00 | 9,960.00 | 10,230.00 | 9,674.52 | 29,790 |
| 2025-03-25 | 10,080.00 | 10,310.00 | 9,910.00 | 9,960.00 | 9,419.19 | 47,493 |
| 2025-03-24 | 10,440.00 | 10,440.00 | 10,010.00 | 10,080.00 | 9,532.67 | 41,296 |
| 2025-03-21 | 10,380.00 | 10,590.00 | 10,200.00 | 10,440.00 | 9,873.12 | 36,763 |
| 2025-03-20 | 10,830.00 | 10,850.00 | 10,210.00 | 10,380.00 | 9,816.38 | 68,310 |
| 2025-03-19 | 10,720.00 | 10,960.00 | 10,700.00 | 10,800.00 | 10,213.57 | 62,304 |
| 2025-03-18 | 10,750.00 | 10,830.00 | 10,640.00 | 10,690.00 | 10,109.55 | 103,901 |
| 2025-03-17 | 10,060.00 | 10,700.00 | 10,050.00 | 10,650.00 | 10,071.72 | 169,472 |
| 2025-03-14 | 9,830.00 | 10,050.00 | 9,760.00 | 10,050.00 | 9,504.30 | 51,395 |
| 2025-03-13 | 9,600.00 | 10,120.00 | 9,510.00 | 9,830.00 | 9,296.24 | 117,142 |
| 2025-03-12 | 9,220.00 | 9,500.00 | 9,220.00 | 9,400.00 | 8,889.59 | 16,880 |
| 2025-03-11 | 8,990.00 | 9,440.00 | 8,990.00 | 9,290.00 | 8,785.57 | 31,981 |
| 2025-03-10 | 9,320.00 | 9,390.00 | 9,190.00 | 9,260.00 | 8,757.19 | 18,235 |
| 2025-03-07 | 9,190.00 | 9,350.00 | 9,190.00 | 9,300.00 | 8,795.02 | 15,226 |
| 2025-03-06 | 9,300.00 | 9,390.00 | 9,250.00 | 9,260.00 | 8,757.19 | 29,970 |
| 2025-03-05 | 9,180.00 | 9,450.00 | 9,180.00 | 9,310.00 | 8,804.48 | 35,851 |
| 2025-03-04 | 9,240.00 | 9,370.00 | 8,980.00 | 9,200.00 | 8,700.45 | 49,738 |
| 2025-02-28 | 9,450.00 | 9,510.00 | 9,220.00 | 9,250.00 | 8,747.74 | 50,012 |
| 2025-02-27 | 9,750.00 | 9,820.00 | 9,500.00 | 9,510.00 | 8,993.62 | 50,990 |
| 2025-02-26 | 9,570.00 | 9,860.00 | 9,570.00 | 9,710.00 | 9,182.76 | 30,314 |
| 2025-02-25 | 9,800.00 | 9,870.00 | 9,640.00 | 9,680.00 | 9,154.39 | 47,551 |
| 2025-02-24 | 10,010.00 | 10,160.00 | 9,860.00 | 9,910.00 | 9,371.90 | 70,382 |
| 2025-02-21 | 10,050.00 | 10,700.00 | 9,860.00 | 10,070.00 | 9,523.21 | 207,769 |
| 2025-02-20 | 9,930.00 | 10,290.00 | 9,800.00 | 9,940.00 | 9,400.27 | 124,132 |
| 2025-02-19 | 9,690.00 | 11,210.00 | 9,690.00 | 9,930.00 | 9,390.81 | 1,048,130 |
| 2025-02-18 | 9,730.00 | 9,830.00 | 9,510.00 | 9,690.00 | 9,163.85 | 64,865 |
| 2025-02-17 | 9,760.00 | 9,860.00 | 9,620.00 | 9,620.00 | 9,097.65 | 51,921 |
| 2025-02-14 | 9,440.00 | 9,960.00 | 9,440.00 | 9,680.00 | 9,154.39 | 142,649 |
| 2025-02-13 | 9,330.00 | 9,460.00 | 9,230.00 | 9,400.00 | 8,889.59 | 20,906 |
| 2025-02-12 | 9,340.00 | 9,410.00 | 9,240.00 | 9,330.00 | 8,823.39 | 18,109 |
| 2025-02-11 | 9,510.00 | 9,510.00 | 9,340.00 | 9,360.00 | 8,851.76 | 38,841 |
| 2025-02-10 | 9,460.00 | 9,600.00 | 9,200.00 | 9,510.00 | 8,993.62 | 59,927 |
| 2025-02-07 | 9,350.00 | 9,500.00 | 9,160.00 | 9,440.00 | 8,927.42 | 42,329 |
| 2025-02-06 | 9,180.00 | 9,350.00 | 9,150.00 | 9,300.00 | 8,795.02 | 46,896 |
| 2025-02-05 | 9,000.00 | 9,250.00 | 9,000.00 | 9,230.00 | 8,728.82 | 23,114 |
| 2025-02-04 | 8,800.00 | 9,260.00 | 8,800.00 | 9,000.00 | 8,511.31 | 62,260 |
| 2025-02-03 | 9,000.00 | 9,000.00 | 8,450.00 | 8,710.00 | 8,237.06 | 64,733 |
| 2025-01-31 | 9,320.00 | 9,320.00 | 9,050.00 | 9,050.00 | 8,558.60 | 57,948 |
| 2025-01-24 | 9,190.00 | 9,470.00 | 9,100.00 | 9,360.00 | 8,851.76 | 52,120 |
| 2025-01-23 | 9,410.00 | 9,480.00 | 9,080.00 | 9,100.00 | 8,605.88 | 69,588 |
| 2025-01-22 | 9,340.00 | 9,450.00 | 9,310.00 | 9,400.00 | 8,889.59 | 43,993 |
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.