Macrogen, Inc. (KOSDAQ:038290)
South Korea · Delayed Price · Currency is KRW 16,550
+100 (0.61%)
Mar 12, 2026, 3:30 PM KST
Macrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 16,380.00 | 16,700.00 | 16,200.00 | 16,450.00 | 16,450.00 | 0.43% | 34,530 |
| Mar 10, 2026 | 16,550.00 | 16,890.00 | 16,230.00 | 16,380.00 | 16,380.00 | - | 33,079 |
| Mar 9, 2026 | 16,510.00 | 17,210.00 | 16,030.00 | 16,380.00 | 16,380.00 | -4.04% | 47,113 |
| Mar 6, 2026 | 16,600.00 | 17,180.00 | 16,510.00 | 17,070.00 | 17,070.00 | 2.09% | 28,835 |
| Mar 5, 2026 | 15,890.00 | 16,960.00 | 15,880.00 | 16,720.00 | 16,720.00 | 9.14% | 61,956 |
| Mar 4, 2026 | 16,900.00 | 17,010.00 | 15,320.00 | 15,320.00 | 15,320.00 | -11.90% | 110,170 |
| Mar 3, 2026 | 17,620.00 | 17,920.00 | 17,110.00 | 17,390.00 | 17,390.00 | -1.75% | 60,144 |
| Feb 27, 2026 | 18,480.00 | 18,480.00 | 17,670.00 | 17,700.00 | 17,700.00 | -4.22% | 79,688 |
| Feb 26, 2026 | 18,730.00 | 18,850.00 | 18,210.00 | 18,480.00 | 18,480.00 | -1.23% | 59,569 |
| Feb 25, 2026 | 18,520.00 | 18,850.00 | 18,400.00 | 18,710.00 | 18,710.00 | 1.14% | 66,776 |
| Feb 24, 2026 | 18,520.00 | 18,650.00 | 18,390.00 | 18,500.00 | 18,500.00 | - | 31,461 |
| Feb 23, 2026 | 18,520.00 | 18,610.00 | 18,270.00 | 18,500.00 | 18,500.00 | -0.11% | 47,468 |
| Feb 20, 2026 | 18,660.00 | 18,930.00 | 18,410.00 | 18,520.00 | 18,520.00 | -0.70% | 47,883 |
| Feb 19, 2026 | 18,110.00 | 18,730.00 | 18,110.00 | 18,650.00 | 18,650.00 | 3.27% | 66,884 |
| Feb 13, 2026 | 18,200.00 | 18,250.00 | 17,850.00 | 18,060.00 | 18,060.00 | -2.11% | 32,534 |
| Feb 12, 2026 | 18,520.00 | 18,600.00 | 18,190.00 | 18,450.00 | 18,450.00 | -0.27% | 35,048 |
| Feb 11, 2026 | 18,420.00 | 18,730.00 | 18,190.00 | 18,500.00 | 18,500.00 | 0.49% | 57,042 |
| Feb 10, 2026 | 18,000.00 | 18,890.00 | 18,000.00 | 18,410.00 | 18,410.00 | 1.99% | 54,005 |
| Feb 9, 2026 | 17,610.00 | 18,100.00 | 17,610.00 | 18,050.00 | 18,050.00 | 4.03% | 56,535 |
| Feb 6, 2026 | 17,480.00 | 17,480.00 | 16,940.00 | 17,350.00 | 17,350.00 | -2.53% | 67,328 |
| Feb 5, 2026 | 18,430.00 | 18,430.00 | 17,730.00 | 17,800.00 | 17,800.00 | -3.21% | 58,206 |
| Feb 4, 2026 | 18,540.00 | 18,580.00 | 18,230.00 | 18,390.00 | 18,390.00 | -1.50% | 51,472 |
| Feb 3, 2026 | 18,390.00 | 18,850.00 | 18,290.00 | 18,670.00 | 18,670.00 | 3.72% | 116,841 |
| Feb 2, 2026 | 19,200.00 | 19,510.00 | 17,850.00 | 18,000.00 | 18,000.00 | -7.79% | 182,790 |
| Jan 30, 2026 | 17,480.00 | 20,900.00 | 17,480.00 | 19,520.00 | 19,520.00 | 13.03% | 926,028 |
| Jan 29, 2026 | 16,960.00 | 17,320.00 | 16,550.00 | 17,270.00 | 17,270.00 | 1.65% | 46,143 |
| Jan 28, 2026 | 17,200.00 | 17,200.00 | 16,870.00 | 16,990.00 | 16,990.00 | -0.35% | 38,274 |
| Jan 27, 2026 | 17,040.00 | 17,100.00 | 16,850.00 | 17,050.00 | 17,050.00 | 0.06% | 52,574 |
| Jan 26, 2026 | 16,290.00 | 17,130.00 | 16,280.00 | 17,040.00 | 17,040.00 | 4.67% | 90,531 |
| Jan 23, 2026 | 15,990.00 | 16,290.00 | 15,760.00 | 16,280.00 | 16,280.00 | 2.39% | 45,587 |
| Jan 22, 2026 | 15,900.00 | 16,080.00 | 15,500.00 | 15,900.00 | 15,900.00 | 0.19% | 41,856 |
| Jan 21, 2026 | 16,100.00 | 16,100.00 | 15,600.00 | 15,870.00 | 15,870.00 | -1.98% | 57,143 |
| Jan 20, 2026 | 15,900.00 | 16,260.00 | 15,790.00 | 16,190.00 | 16,190.00 | 1.82% | 23,567 |
| Jan 19, 2026 | 15,960.00 | 16,090.00 | 15,770.00 | 15,900.00 | 15,900.00 | -0.38% | 44,838 |
| Jan 16, 2026 | 16,200.00 | 16,200.00 | 15,880.00 | 15,960.00 | 15,960.00 | -1.48% | 38,676 |
| Jan 15, 2026 | 16,060.00 | 16,240.00 | 15,950.00 | 16,200.00 | 16,200.00 | 0.31% | 32,246 |
| Jan 14, 2026 | 16,260.00 | 16,340.00 | 16,080.00 | 16,150.00 | 16,150.00 | -1.10% | 34,351 |
| Jan 13, 2026 | 16,660.00 | 16,680.00 | 16,210.00 | 16,330.00 | 16,330.00 | -2.51% | 30,266 |
| Jan 12, 2026 | 16,770.00 | 17,000.00 | 16,490.00 | 16,750.00 | 16,750.00 | -0.12% | 21,470 |
| Jan 9, 2026 | 16,280.00 | 16,930.00 | 16,280.00 | 16,770.00 | 16,770.00 | 2.19% | 35,421 |
| Jan 8, 2026 | 16,350.00 | 16,500.00 | 16,170.00 | 16,410.00 | 16,410.00 | 0.37% | 23,081 |
| Jan 7, 2026 | 16,850.00 | 16,900.00 | 16,250.00 | 16,350.00 | 16,350.00 | -2.97% | 51,185 |
| Jan 6, 2026 | 16,810.00 | 16,980.00 | 16,690.00 | 16,850.00 | 16,850.00 | -0.59% | 35,782 |
| Jan 5, 2026 | 17,050.00 | 17,200.00 | 16,820.00 | 16,950.00 | 16,950.00 | -1.57% | 31,042 |
| Jan 2, 2026 | 16,940.00 | 17,350.00 | 16,940.00 | 17,220.00 | 17,220.00 | 2.07% | 44,885 |
| Dec 30, 2025 | 16,970.00 | 16,970.00 | 16,650.00 | 16,870.00 | 16,870.00 | -0.59% | 27,487 |
| Dec 29, 2025 | 17,170.00 | 17,170.00 | 16,720.00 | 16,970.00 | 16,970.00 | -1.16% | 43,225 |
| Dec 26, 2025 | 17,280.00 | 17,280.00 | 17,010.00 | 17,170.00 | 16,870.00 | 0.06% | 33,618 |
| Dec 24, 2025 | 17,700.00 | 17,700.00 | 16,990.00 | 17,160.00 | 16,860.17 | -3.05% | 74,859 |
| Dec 23, 2025 | 18,600.00 | 18,720.00 | 17,670.00 | 17,700.00 | 17,390.74 | -5.70% | 85,453 |