Macrogen, Inc. (KOSDAQ:038290)
South Korea · Delayed Price · Currency is KRW 16,250
-650 (-3.85%)
Apr 29, 2026, 11:40 AM KST
Macrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,050.00 | 17,050.00 | 16,900.00 | 17,050.00 | - | - | 10,578 |
| Apr 27, 2026 | 17,150.00 | 17,350.00 | 16,980.00 | 17,050.00 | 17,050.00 | -0.58% | 35,923 |
| Apr 24, 2026 | 16,960.00 | 17,280.00 | 16,880.00 | 17,150.00 | 17,150.00 | 1.18% | 18,134 |
| Apr 23, 2026 | 16,800.00 | 16,990.00 | 16,570.00 | 16,950.00 | 16,950.00 | 0.95% | 29,383 |
| Apr 22, 2026 | 16,880.00 | 16,880.00 | 16,660.00 | 16,790.00 | 16,790.00 | -0.53% | 27,684 |
| Apr 21, 2026 | 16,990.00 | 17,550.00 | 16,720.00 | 16,880.00 | 16,880.00 | -0.65% | 36,300 |
| Apr 20, 2026 | 17,350.00 | 17,500.00 | 16,920.00 | 16,990.00 | 16,990.00 | -2.07% | 39,640 |
| Apr 17, 2026 | 17,400.00 | 17,680.00 | 17,210.00 | 17,350.00 | 17,350.00 | 0.75% | 36,960 |
| Apr 16, 2026 | 17,000.00 | 17,400.00 | 16,960.00 | 17,220.00 | 17,220.00 | 1.41% | 37,894 |
| Apr 15, 2026 | 16,500.00 | 17,150.00 | 16,450.00 | 16,980.00 | 16,980.00 | 3.66% | 35,463 |
| Apr 14, 2026 | 16,160.00 | 16,690.00 | 16,160.00 | 16,380.00 | 16,380.00 | 1.49% | 31,112 |
| Apr 13, 2026 | 16,150.00 | 16,220.00 | 15,900.00 | 16,140.00 | 16,140.00 | -0.25% | 14,419 |
| Apr 10, 2026 | 16,020.00 | 16,220.00 | 16,010.00 | 16,180.00 | 16,180.00 | 1.19% | 19,672 |
| Apr 9, 2026 | 16,150.00 | 16,150.00 | 15,820.00 | 15,990.00 | 15,990.00 | -0.99% | 14,093 |
| Apr 8, 2026 | 16,000.00 | 16,180.00 | 15,730.00 | 16,150.00 | 16,150.00 | 3.53% | 36,349 |
| Apr 7, 2026 | 15,830.00 | 15,910.00 | 15,490.00 | 15,600.00 | 15,600.00 | -1.20% | 36,615 |
| Apr 6, 2026 | 15,940.00 | 15,990.00 | 15,610.00 | 15,790.00 | 15,790.00 | -0.94% | 31,591 |
| Apr 3, 2026 | 15,940.00 | 16,110.00 | 15,800.00 | 15,940.00 | 15,940.00 | 0.95% | 21,201 |
| Apr 2, 2026 | 16,330.00 | 16,390.00 | 15,620.00 | 15,790.00 | 15,790.00 | -3.31% | 32,235 |
| Apr 1, 2026 | 16,050.00 | 16,330.00 | 15,930.00 | 16,330.00 | 16,330.00 | 2.70% | 29,944 |
| Mar 31, 2026 | 16,000.00 | 16,350.00 | 15,600.00 | 15,900.00 | 15,900.00 | -1.36% | 32,368 |
| Mar 30, 2026 | 16,520.00 | 16,550.00 | 16,100.00 | 16,120.00 | 16,120.00 | -3.13% | 22,198 |
| Mar 27, 2026 | 16,000.00 | 16,680.00 | 15,820.00 | 16,640.00 | 16,640.00 | 3.23% | 30,708 |
| Mar 26, 2026 | 16,270.00 | 16,410.00 | 15,900.00 | 16,120.00 | 16,120.00 | -0.92% | 16,765 |
| Mar 25, 2026 | 15,850.00 | 16,300.00 | 15,840.00 | 16,270.00 | 16,270.00 | 2.84% | 27,939 |
| Mar 24, 2026 | 15,770.00 | 15,950.00 | 15,520.00 | 15,820.00 | 15,820.00 | 2.66% | 33,829 |
| Mar 23, 2026 | 16,100.00 | 16,100.00 | 15,410.00 | 15,410.00 | 15,410.00 | -4.70% | 60,222 |
| Mar 20, 2026 | 15,970.00 | 16,390.00 | 15,970.00 | 16,170.00 | 16,170.00 | 1.38% | 38,988 |
| Mar 19, 2026 | 16,410.00 | 16,690.00 | 15,940.00 | 15,950.00 | 15,950.00 | -2.86% | 36,748 |
| Mar 18, 2026 | 16,450.00 | 16,550.00 | 16,290.00 | 16,420.00 | 16,420.00 | 0.06% | 20,427 |
| Mar 17, 2026 | 16,600.00 | 16,620.00 | 16,350.00 | 16,410.00 | 16,410.00 | -0.24% | 25,756 |
| Mar 16, 2026 | 16,730.00 | 16,790.00 | 16,450.00 | 16,450.00 | 16,450.00 | -1.50% | 20,212 |
| Mar 13, 2026 | 16,500.00 | 16,700.00 | 16,170.00 | 16,700.00 | 16,700.00 | 0.91% | 27,571 |
| Mar 12, 2026 | 16,260.00 | 16,600.00 | 16,260.00 | 16,550.00 | 16,550.00 | 0.61% | 17,356 |
| 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 |