MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9,480.00 | 9,560.00 | 9,300.00 | 9,340.00 | 8,832.85 | 57,704 |
| 2025-01-20 | 9,310.00 | 9,510.00 | 9,260.00 | 9,430.00 | 8,917.96 | 68,340 |
| 2025-01-17 | 9,220.00 | 9,340.00 | 9,190.00 | 9,300.00 | 8,795.02 | 38,519 |
| 2025-01-16 | 9,270.00 | 9,390.00 | 9,210.00 | 9,210.00 | 8,709.91 | 45,822 |
| 2025-01-15 | 9,210.00 | 9,440.00 | 9,190.00 | 9,200.00 | 8,700.45 | 60,516 |
| 2025-01-14 | 9,080.00 | 9,270.00 | 9,080.00 | 9,200.00 | 8,700.45 | 54,358 |
| 2025-01-13 | 9,110.00 | 9,250.00 | 9,020.00 | 9,090.00 | 8,596.43 | 44,907 |
| 2025-01-10 | 9,370.00 | 9,370.00 | 9,140.00 | 9,220.00 | 8,719.37 | 40,972 |
| 2025-01-09 | 9,300.00 | 9,450.00 | 9,140.00 | 9,220.00 | 8,719.37 | 93,416 |
| 2025-01-08 | 9,170.00 | 9,390.00 | 9,070.00 | 9,320.00 | 8,813.94 | 152,542 |
| 2025-01-07 | 9,160.00 | 9,290.00 | 8,920.00 | 9,290.00 | 8,785.57 | 132,727 |
| 2025-01-06 | 8,900.00 | 9,150.00 | 8,850.00 | 8,980.00 | 8,492.40 | 112,259 |
| 2025-01-03 | 8,970.00 | 8,970.00 | 8,720.00 | 8,820.00 | 8,341.09 | 114,138 |
| 2025-01-02 | 8,100.00 | 8,850.00 | 8,100.00 | 8,790.00 | 8,312.71 | 175,866 |
| 2024-12-30 | 7,900.00 | 8,230.00 | 7,890.00 | 8,230.00 | 7,783.12 | 33,263 |
| 2024-12-27 | 8,250.00 | 8,270.00 | 8,020.00 | 8,030.00 | 7,593.98 | 54,913 |
| 2024-12-26 | 8,330.00 | 8,520.00 | 8,060.00 | 8,260.00 | 7,622.35 | 102,584 |
| 2024-12-24 | 8,550.00 | 8,570.00 | 8,000.00 | 8,320.00 | 7,677.72 | 54,913 |
| 2024-12-23 | 8,130.00 | 8,510.00 | 8,130.00 | 8,480.00 | 7,825.37 | 64,504 |
| 2024-12-20 | 8,210.00 | 8,320.00 | 8,050.00 | 8,090.00 | 7,465.48 | 66,070 |
| 2024-12-19 | 8,300.00 | 8,490.00 | 8,230.00 | 8,300.00 | 7,659.27 | 56,043 |
| 2024-12-18 | 8,520.00 | 8,570.00 | 8,370.00 | 8,530.00 | 7,871.51 | 42,666 |
| 2024-12-17 | 8,410.00 | 8,530.00 | 8,300.00 | 8,520.00 | 7,862.28 | 72,708 |
| 2024-12-16 | 8,390.00 | 8,450.00 | 8,300.00 | 8,400.00 | 7,751.55 | 48,751 |
| 2024-12-13 | 8,190.00 | 8,370.00 | 8,190.00 | 8,280.00 | 7,640.81 | 48,911 |
| 2024-12-12 | 8,300.00 | 8,380.00 | 8,160.00 | 8,270.00 | 7,631.58 | 57,392 |
| 2024-12-11 | 7,950.00 | 8,340.00 | 7,920.00 | 8,240.00 | 7,603.90 | 75,195 |
| 2024-12-10 | 7,150.00 | 7,940.00 | 6,810.00 | 7,870.00 | 7,262.46 | 83,833 |
| 2024-12-09 | 7,260.00 | 7,600.00 | 7,150.00 | 7,170.00 | 6,616.50 | 99,355 |
| 2024-12-06 | 7,790.00 | 7,820.00 | 7,350.00 | 7,590.00 | 7,004.07 | 117,192 |
| 2024-12-05 | 7,960.00 | 8,140.00 | 7,800.00 | 7,800.00 | 7,197.86 | 97,820 |
| 2024-12-04 | 7,960.00 | 8,250.00 | 7,820.00 | 7,920.00 | 7,308.60 | 90,110 |
| 2024-12-03 | 7,870.00 | 8,170.00 | 7,660.00 | 8,070.00 | 7,447.02 | 159,356 |
| 2024-12-02 | 8,150.00 | 8,230.00 | 7,900.00 | 7,900.00 | 7,290.14 | 70,410 |
| 2024-11-29 | 8,390.00 | 8,410.00 | 8,130.00 | 8,150.00 | 7,520.84 | 52,388 |
| 2024-11-28 | 8,440.00 | 8,510.00 | 8,380.00 | 8,430.00 | 7,779.23 | 19,995 |
| 2024-11-27 | 8,710.00 | 8,720.00 | 8,400.00 | 8,400.00 | 7,751.55 | 68,991 |
| 2024-11-26 | 8,710.00 | 8,750.00 | 8,510.00 | 8,620.00 | 7,954.56 | 71,704 |
| 2024-11-25 | 8,470.00 | 8,670.00 | 8,470.00 | 8,600.00 | 7,936.11 | 53,227 |
| 2024-11-22 | 8,500.00 | 8,750.00 | 8,470.00 | 8,470.00 | 7,816.14 | 52,569 |
| 2024-11-21 | 8,490.00 | 8,660.00 | 8,440.00 | 8,570.00 | 7,908.42 | 40,724 |
| 2024-11-20 | 8,540.00 | 8,610.00 | 8,450.00 | 8,490.00 | 7,834.60 | 33,037 |
| 2024-11-19 | 8,530.00 | 8,580.00 | 8,430.00 | 8,540.00 | 7,880.74 | 37,480 |
| 2024-11-18 | 8,590.00 | 8,900.00 | 8,400.00 | 8,460.00 | 7,806.91 | 111,005 |
| 2024-11-15 | 8,300.00 | 8,550.00 | 8,250.00 | 8,420.00 | 7,770.00 | 89,932 |
| 2024-11-14 | 8,080.00 | 8,870.00 | 8,010.00 | 8,410.00 | 7,760.77 | 224,332 |
| 2024-11-13 | 7,780.00 | 8,130.00 | 7,680.00 | 7,960.00 | 7,345.51 | 110,704 |
| 2024-11-12 | 8,170.00 | 8,220.00 | 7,890.00 | 7,890.00 | 7,280.92 | 71,948 |
| 2024-11-11 | 8,580.00 | 8,620.00 | 8,210.00 | 8,220.00 | 7,585.44 | 78,323 |
| 2024-11-08 | 8,670.00 | 8,990.00 | 8,620.00 | 8,620.00 | 7,954.56 | 40,328 |
| 2024-11-07 | 8,700.00 | 8,900.00 | 8,480.00 | 8,660.00 | 7,991.47 | 35,899 |
| 2024-11-06 | 9,000.00 | 9,130.00 | 8,600.00 | 8,650.00 | 7,982.25 | 71,540 |
| 2024-11-05 | 8,710.00 | 9,100.00 | 8,660.00 | 8,830.00 | 8,148.35 | 50,265 |
| 2024-11-04 | 8,630.00 | 8,810.00 | 8,590.00 | 8,700.00 | 8,028.39 | 23,970 |
| 2024-11-01 | 8,750.00 | 8,800.00 | 8,670.00 | 8,700.00 | 8,028.39 | 27,605 |
| 2024-10-31 | 8,700.00 | 8,970.00 | 8,610.00 | 8,800.00 | 8,120.67 | 41,698 |
| 2024-10-30 | 8,820.00 | 9,100.00 | 8,730.00 | 8,760.00 | 8,083.75 | 57,932 |
| 2024-10-29 | 9,110.00 | 9,110.00 | 8,700.00 | 9,000.00 | 8,305.23 | 59,545 |
| 2024-10-28 | 8,390.00 | 8,950.00 | 8,390.00 | 8,910.00 | 8,222.17 | 36,918 |
| 2024-10-25 | 8,600.00 | 8,690.00 | 8,440.00 | 8,450.00 | 7,797.69 | 34,925 |
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.