Macrogen, Inc. (KOSDAQ:038290)
South Korea · Delayed Price · Currency is KRW 15,600
-10 (-0.06%)
Sep 26, 2025, 3:30 PM KST
Macrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15,630.00 | 15,630.00 | 15,160.00 | 15,600.00 | 15,600.00 | -0.06% | 37,314 |
| Sep 25, 2025 | 15,650.00 | 15,900.00 | 15,400.00 | 15,610.00 | 15,610.00 | -0.13% | 20,334 |
| Sep 24, 2025 | 15,700.00 | 15,800.00 | 15,550.00 | 15,630.00 | 15,630.00 | -0.76% | 15,623 |
| Sep 23, 2025 | 15,690.00 | 15,750.00 | 15,540.00 | 15,750.00 | 15,750.00 | 0.38% | 24,154 |
| Sep 22, 2025 | 15,640.00 | 15,800.00 | 15,640.00 | 15,690.00 | 15,690.00 | 0.38% | 15,447 |
| Sep 19, 2025 | 15,970.00 | 15,970.00 | 15,620.00 | 15,630.00 | 15,630.00 | -2.19% | 25,357 |
| Sep 18, 2025 | 15,810.00 | 16,080.00 | 15,790.00 | 15,980.00 | 15,980.00 | 0.82% | 30,984 |
| Sep 17, 2025 | 15,800.00 | 15,850.00 | 15,680.00 | 15,850.00 | 15,850.00 | -0.13% | 10,288 |
| Sep 16, 2025 | 15,740.00 | 15,900.00 | 15,700.00 | 15,870.00 | 15,870.00 | 0.19% | 13,576 |
| Sep 15, 2025 | 15,830.00 | 15,880.00 | 15,650.00 | 15,840.00 | 15,840.00 | 0.25% | 20,878 |
| Sep 12, 2025 | 15,730.00 | 15,810.00 | 15,650.00 | 15,800.00 | 15,800.00 | 0.45% | 12,975 |
| Sep 11, 2025 | 15,610.00 | 15,770.00 | 15,610.00 | 15,730.00 | 15,730.00 | - | 13,506 |
| Sep 10, 2025 | 15,740.00 | 15,740.00 | 15,570.00 | 15,730.00 | 15,730.00 | -0.06% | 10,976 |
| Sep 9, 2025 | 15,610.00 | 15,800.00 | 15,570.00 | 15,740.00 | 15,740.00 | 0.25% | 7,847 |
| Sep 8, 2025 | 15,750.00 | 15,900.00 | 15,500.00 | 15,700.00 | 15,700.00 | 0.51% | 15,882 |
| Sep 5, 2025 | 15,490.00 | 15,620.00 | 15,450.00 | 15,620.00 | 15,620.00 | 0.64% | 11,970 |
| Sep 4, 2025 | 15,300.00 | 15,540.00 | 15,270.00 | 15,520.00 | 15,520.00 | 1.44% | 13,109 |
| Sep 3, 2025 | 15,200.00 | 15,330.00 | 15,180.00 | 15,300.00 | 15,300.00 | 0.46% | 4,834 |
| Sep 2, 2025 | 15,230.00 | 15,340.00 | 15,150.00 | 15,230.00 | 15,230.00 | 0.07% | 13,674 |
| Sep 1, 2025 | 15,520.00 | 15,550.00 | 15,170.00 | 15,220.00 | 15,220.00 | -1.93% | 14,768 |
| Aug 29, 2025 | 15,590.00 | 15,590.00 | 15,270.00 | 15,520.00 | 15,520.00 | 0.06% | 16,192 |
| Aug 28, 2025 | 15,690.00 | 15,690.00 | 15,450.00 | 15,510.00 | 15,510.00 | -0.83% | 8,463 |
| Aug 27, 2025 | 15,710.00 | 15,710.00 | 15,450.00 | 15,640.00 | 15,640.00 | -0.45% | 12,767 |
| Aug 26, 2025 | 15,620.00 | 15,750.00 | 15,550.00 | 15,710.00 | 15,710.00 | -0.06% | 8,257 |
| Aug 25, 2025 | 15,520.00 | 15,740.00 | 15,480.00 | 15,720.00 | 15,720.00 | 1.62% | 13,186 |
| Aug 22, 2025 | 15,500.00 | 15,650.00 | 15,460.00 | 15,470.00 | 15,470.00 | -0.83% | 18,911 |
| Aug 21, 2025 | 15,640.00 | 15,690.00 | 15,490.00 | 15,600.00 | 15,600.00 | - | 14,865 |
| Aug 20, 2025 | 15,950.00 | 15,950.00 | 15,520.00 | 15,600.00 | 15,600.00 | -2.86% | 25,536 |
| Aug 19, 2025 | 16,040.00 | 16,100.00 | 15,800.00 | 16,060.00 | 16,060.00 | - | 21,985 |
| Aug 18, 2025 | 16,070.00 | 16,500.00 | 15,950.00 | 16,060.00 | 16,060.00 | 0.88% | 93,963 |
| Aug 14, 2025 | 15,830.00 | 16,030.00 | 15,700.00 | 15,920.00 | 15,920.00 | - | 10,150 |
| Aug 13, 2025 | 15,900.00 | 15,940.00 | 15,500.00 | 15,920.00 | 15,920.00 | 0.13% | 13,263 |
| Aug 12, 2025 | 15,890.00 | 15,980.00 | 15,740.00 | 15,900.00 | 15,900.00 | -0.44% | 11,253 |
| Aug 11, 2025 | 15,950.00 | 16,100.00 | 15,730.00 | 15,970.00 | 15,970.00 | 0.13% | 25,754 |
| Aug 8, 2025 | 15,710.00 | 15,950.00 | 15,710.00 | 15,950.00 | 15,950.00 | 0.95% | 14,209 |
| Aug 7, 2025 | 15,880.00 | 15,890.00 | 14,900.00 | 15,800.00 | 15,800.00 | -0.57% | 27,887 |
| Aug 6, 2025 | 15,910.00 | 16,100.00 | 15,700.00 | 15,890.00 | 15,890.00 | - | 21,243 |
| Aug 5, 2025 | 15,450.00 | 15,950.00 | 15,350.00 | 15,890.00 | 15,890.00 | 5.02% | 58,942 |
| Aug 4, 2025 | 15,040.00 | 15,130.00 | 14,990.00 | 15,130.00 | 15,130.00 | 0.27% | 20,304 |
| Aug 1, 2025 | 15,320.00 | 15,400.00 | 15,050.00 | 15,090.00 | 15,090.00 | -2.46% | 30,047 |
| Jul 31, 2025 | 15,370.00 | 15,470.00 | 15,330.00 | 15,470.00 | 15,470.00 | 0.65% | 5,870 |
| Jul 30, 2025 | 15,270.00 | 15,470.00 | 15,270.00 | 15,370.00 | 15,370.00 | - | 13,754 |
| Jul 29, 2025 | 15,260.00 | 15,400.00 | 15,190.00 | 15,370.00 | 15,370.00 | 0.13% | 12,970 |
| Jul 28, 2025 | 15,520.00 | 15,620.00 | 15,330.00 | 15,350.00 | 15,350.00 | -1.79% | 18,616 |
| Jul 25, 2025 | 15,580.00 | 15,750.00 | 15,400.00 | 15,630.00 | 15,630.00 | -0.38% | 19,034 |
| Jul 24, 2025 | 15,730.00 | 15,810.00 | 15,550.00 | 15,690.00 | 15,690.00 | -0.25% | 21,485 |
| Jul 23, 2025 | 15,700.00 | 15,750.00 | 15,610.00 | 15,730.00 | 15,730.00 | 0.13% | 11,449 |
| Jul 22, 2025 | 15,740.00 | 15,900.00 | 15,550.00 | 15,710.00 | 15,710.00 | -0.19% | 12,665 |
| Jul 21, 2025 | 15,960.00 | 15,970.00 | 15,660.00 | 15,740.00 | 15,740.00 | -1.38% | 22,824 |
| Jul 18, 2025 | 15,920.00 | 15,970.00 | 15,770.00 | 15,960.00 | 15,960.00 | 0.25% | 22,335 |