MAKUS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8,820.00 | 8,860.00 | 8,610.00 | 8,620.00 | 7,954.56 | 46,659 |
| 2024-10-23 | 8,760.00 | 9,070.00 | 8,690.00 | 8,870.00 | 8,185.26 | 58,491 |
| 2024-10-22 | 8,950.00 | 9,490.00 | 8,800.00 | 8,800.00 | 8,120.67 | 193,047 |
| 2024-10-21 | 8,930.00 | 9,100.00 | 8,830.00 | 8,950.00 | 8,259.09 | 31,337 |
| 2024-10-18 | 9,210.00 | 9,340.00 | 8,920.00 | 8,930.00 | 8,240.63 | 44,805 |
| 2024-10-17 | 9,440.00 | 9,490.00 | 9,120.00 | 9,200.00 | 8,489.79 | 49,860 |
| 2024-10-16 | 9,470.00 | 9,530.00 | 9,350.00 | 9,360.00 | 8,637.44 | 39,809 |
| 2024-10-15 | 9,990.00 | 10,070.00 | 9,550.00 | 9,590.00 | 8,849.68 | 118,719 |
| 2024-10-14 | 9,440.00 | 9,810.00 | 9,440.00 | 9,620.00 | 8,877.37 | 84,454 |
| 2024-10-11 | 9,620.00 | 10,030.00 | 9,430.00 | 9,510.00 | 8,775.86 | 112,914 |
| 2024-10-10 | 9,630.00 | 9,890.00 | 9,620.00 | 9,620.00 | 8,877.37 | 110,400 |
| 2024-10-08 | 9,600.00 | 9,690.00 | 9,470.00 | 9,590.00 | 8,849.68 | 83,895 |
| 2024-10-07 | 9,300.00 | 10,600.00 | 9,160.00 | 9,700.00 | 8,951.19 | 1,433,243 |
| 2024-10-04 | 9,220.00 | 9,420.00 | 9,110.00 | 9,300.00 | 8,582.07 | 34,492 |
| 2024-10-02 | 9,260.00 | 9,450.00 | 9,110.00 | 9,150.00 | 8,443.65 | 52,660 |
| 2024-09-30 | 9,590.00 | 9,700.00 | 9,400.00 | 9,410.00 | 8,683.58 | 56,237 |
| 2024-09-27 | 9,790.00 | 9,890.00 | 9,620.00 | 9,680.00 | 8,932.73 | 109,896 |
| 2024-09-26 | 9,450.00 | 9,950.00 | 9,370.00 | 9,770.00 | 9,015.79 | 353,846 |
| 2024-09-25 | 9,480.00 | 11,250.00 | 9,270.00 | 9,270.00 | 8,554.38 | 3,209,752 |
| 2024-09-24 | 9,300.00 | 9,540.00 | 9,300.00 | 9,470.00 | 8,738.94 | 10,224 |
| 2024-09-23 | 9,250.00 | 9,490.00 | 9,240.00 | 9,390.00 | 8,665.12 | 21,430 |
| 2024-09-20 | 9,300.00 | 9,520.00 | 9,300.00 | 9,330.00 | 8,609.75 | 36,555 |
| 2024-09-19 | 9,450.00 | 9,480.00 | 9,150.00 | 9,200.00 | 8,489.79 | 59,121 |
| 2024-09-13 | 9,310.00 | 9,470.00 | 9,310.00 | 9,400.00 | 8,674.35 | 13,114 |
| 2024-09-12 | 8,960.00 | 9,440.00 | 8,960.00 | 9,400.00 | 8,674.35 | 49,137 |
| 2024-09-11 | 8,850.00 | 9,030.00 | 8,770.00 | 8,850.00 | 8,166.81 | 41,481 |
| 2024-09-10 | 8,720.00 | 8,960.00 | 8,610.00 | 8,850.00 | 8,166.81 | 53,568 |
| 2024-09-09 | 8,250.00 | 8,800.00 | 8,210.00 | 8,710.00 | 8,037.61 | 44,787 |
| 2024-09-06 | 8,690.00 | 8,780.00 | 8,440.00 | 8,440.00 | 7,788.46 | 61,932 |
| 2024-09-05 | 8,610.00 | 9,190.00 | 8,610.00 | 8,760.00 | 8,083.75 | 66,154 |
| 2024-09-04 | 8,900.00 | 8,990.00 | 8,700.00 | 8,730.00 | 8,056.07 | 69,099 |
| 2024-09-03 | 9,350.00 | 9,400.00 | 9,150.00 | 9,150.00 | 8,443.65 | 46,162 |
| 2024-09-02 | 9,410.00 | 9,900.00 | 9,350.00 | 9,350.00 | 8,628.21 | 117,136 |
| 2024-08-30 | 9,140.00 | 9,470.00 | 9,140.00 | 9,450.00 | 8,720.49 | 20,966 |
| 2024-08-29 | 9,220.00 | 9,350.00 | 9,190.00 | 9,230.00 | 8,517.47 | 28,234 |
| 2024-08-28 | 9,440.00 | 9,620.00 | 9,410.00 | 9,470.00 | 8,738.94 | 39,530 |
| 2024-08-27 | 9,300.00 | 9,440.00 | 9,210.00 | 9,440.00 | 8,711.26 | 19,428 |
| 2024-08-26 | 9,530.00 | 9,660.00 | 9,300.00 | 9,300.00 | 8,582.07 | 59,647 |
| 2024-08-23 | 9,520.00 | 9,630.00 | 9,500.00 | 9,530.00 | 8,794.31 | 33,801 |
| 2024-08-22 | 9,790.00 | 9,790.00 | 9,560.00 | 9,610.00 | 8,868.14 | 44,940 |
| 2024-08-21 | 9,740.00 | 9,820.00 | 9,660.00 | 9,760.00 | 9,006.56 | 33,551 |
| 2024-08-20 | 9,600.00 | 9,910.00 | 9,600.00 | 9,770.00 | 9,015.79 | 119,799 |
| 2024-08-19 | 9,480.00 | 9,760.00 | 9,300.00 | 9,470.00 | 8,738.94 | 76,130 |
| 2024-08-16 | 9,820.00 | 9,860.00 | 9,520.00 | 9,560.00 | 8,822.00 | 80,584 |
| 2024-08-14 | 9,530.00 | 9,760.00 | 9,520.00 | 9,700.00 | 8,951.19 | 76,100 |
| 2024-08-13 | 9,310.00 | 9,500.00 | 9,310.00 | 9,410.00 | 8,683.58 | 67,390 |
| 2024-08-12 | 9,090.00 | 9,380.00 | 9,000.00 | 9,310.00 | 8,591.30 | 60,951 |
| 2024-08-09 | 8,780.00 | 9,070.00 | 8,780.00 | 9,000.00 | 8,305.23 | 103,284 |
| 2024-08-08 | 8,550.00 | 8,890.00 | 8,550.00 | 8,680.00 | 8,009.93 | 85,159 |
| 2024-08-07 | 8,380.00 | 9,000.00 | 8,380.00 | 8,760.00 | 8,083.75 | 254,549 |
| 2024-08-06 | 7,790.00 | 8,510.00 | 7,790.00 | 8,380.00 | 7,733.09 | 287,671 |
| 2024-08-05 | 8,910.00 | 8,990.00 | 7,450.00 | 7,880.00 | 7,271.69 | 302,392 |
| 2024-08-02 | 9,580.00 | 9,630.00 | 9,160.00 | 9,190.00 | 8,480.56 | 109,214 |
| 2024-08-01 | 9,730.00 | 9,930.00 | 9,610.00 | 9,770.00 | 9,015.79 | 94,330 |
| 2024-07-31 | 9,400.00 | 10,300.00 | 9,330.00 | 9,710.00 | 8,960.42 | 428,583 |
| 2024-07-30 | 9,330.00 | 9,380.00 | 9,110.00 | 9,210.00 | 8,499.02 | 85,381 |
| 2024-07-29 | 9,370.00 | 9,460.00 | 9,300.00 | 9,400.00 | 8,674.35 | 41,799 |
| 2024-07-26 | 9,280.00 | 9,350.00 | 9,160.00 | 9,350.00 | 8,628.21 | 45,106 |
| 2024-07-25 | 9,390.00 | 9,460.00 | 9,170.00 | 9,290.00 | 8,572.84 | 122,042 |
| 2024-07-24 | 9,610.00 | 9,710.00 | 9,450.00 | 9,450.00 | 8,720.49 | 74,747 |
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.