Macrogen, Inc. (KOSDAQ:038290)
South Korea · Delayed Price · Currency is KRW 11,980
-40 (-0.33%)
Sep 10, 2026, 10:00 AM KST
Macrogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 12,090.00 | 12,090.00 | 11,500.00 | 12,020.00 | - | 0.17% | 9,461 |
| Sep 8, 2026 | 12,230.00 | 12,250.00 | 11,970.00 | 12,000.00 | 12,000.00 | -1.88% | 13,529 |
| Sep 7, 2026 | 12,300.00 | 12,400.00 | 12,130.00 | 12,230.00 | 12,230.00 | -0.57% | 11,189 |
| Sep 4, 2026 | 12,150.00 | 12,400.00 | 12,150.00 | 12,300.00 | 12,300.00 | 1.23% | 4,631 |
| Sep 3, 2026 | 12,500.00 | 12,500.00 | 12,080.00 | 12,150.00 | 12,150.00 | -1.70% | 13,509 |
| Sep 2, 2026 | 12,500.00 | 12,700.00 | 12,350.00 | 12,360.00 | 12,360.00 | -2.68% | 18,937 |
| Sep 1, 2026 | 12,730.00 | 13,000.00 | 12,530.00 | 12,700.00 | 12,700.00 | -1.09% | 19,705 |
| Aug 31, 2026 | 12,750.00 | 12,840.00 | 12,410.00 | 12,840.00 | 12,840.00 | - | 31,238 |
| Aug 28, 2026 | 12,600.00 | 12,850.00 | 12,440.00 | 12,840.00 | 12,840.00 | 1.90% | 11,696 |
| Aug 27, 2026 | 12,680.00 | 12,880.00 | 12,500.00 | 12,600.00 | 12,600.00 | -1.49% | 17,758 |
| Aug 26, 2026 | 12,840.00 | 12,860.00 | 12,540.00 | 12,790.00 | 12,790.00 | 0.39% | 22,428 |
| Aug 25, 2026 | 12,300.00 | 12,870.00 | 12,090.00 | 12,740.00 | 12,740.00 | 2.00% | 33,019 |
| Aug 24, 2026 | 12,560.00 | 12,690.00 | 12,400.00 | 12,490.00 | 12,490.00 | -0.08% | 27,043 |
| Aug 21, 2026 | 12,520.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | -3.25% | 67,196 |
| Aug 20, 2026 | 13,200.00 | 14,490.00 | 12,600.00 | 12,920.00 | 12,920.00 | 6.95% | 434,720 |
| Aug 19, 2026 | 12,520.00 | 12,520.00 | 11,950.00 | 12,080.00 | 12,080.00 | -3.51% | 14,707 |
| Aug 18, 2026 | 12,800.00 | 12,850.00 | 12,220.00 | 12,520.00 | 12,520.00 | -2.57% | 25,289 |
| Aug 14, 2026 | 12,500.00 | 12,970.00 | 12,500.00 | 12,850.00 | 12,850.00 | 2.15% | 15,983 |
| Aug 13, 2026 | 12,700.00 | 12,700.00 | 12,300.00 | 12,580.00 | 12,580.00 | -0.16% | 17,216 |
| Aug 12, 2026 | 12,720.00 | 12,720.00 | 12,490.00 | 12,600.00 | 12,600.00 | -0.94% | 14,781 |
| Aug 11, 2026 | 12,500.00 | 12,850.00 | 12,470.00 | 12,720.00 | 12,720.00 | 0.79% | 17,282 |
| Aug 10, 2026 | 12,320.00 | 12,670.00 | 12,210.00 | 12,620.00 | 12,620.00 | 2.44% | 26,815 |
| Aug 7, 2026 | 12,150.00 | 12,340.00 | 11,980.00 | 12,320.00 | 12,320.00 | 1.40% | 14,113 |
| Aug 6, 2026 | 11,960.00 | 12,230.00 | 11,850.00 | 12,150.00 | 12,150.00 | 1.59% | 14,877 |
| Aug 5, 2026 | 12,000.00 | 12,060.00 | 11,820.00 | 11,960.00 | 11,960.00 | 0.76% | 23,178 |
| Aug 4, 2026 | 11,550.00 | 11,930.00 | 11,550.00 | 11,870.00 | 11,870.00 | 4.12% | 18,505 |
| Aug 3, 2026 | 11,320.00 | 11,620.00 | 11,200.00 | 11,400.00 | 11,400.00 | 0.71% | 20,544 |
| Jul 31, 2026 | 10,800.00 | 11,330.00 | 10,760.00 | 11,320.00 | 11,320.00 | 5.79% | 25,359 |
| Jul 30, 2026 | 10,700.00 | 10,950.00 | 10,480.00 | 10,700.00 | 10,700.00 | -1.38% | 26,526 |
| Jul 29, 2026 | 11,300.00 | 11,300.00 | 10,440.00 | 10,850.00 | 10,850.00 | -4.32% | 32,347 |
| Jul 28, 2026 | 11,340.00 | 11,350.00 | 10,800.00 | 11,340.00 | 11,340.00 | -0.09% | 26,555 |
| Jul 27, 2026 | 11,300.00 | 11,700.00 | 11,260.00 | 11,350.00 | 11,350.00 | -0.09% | 21,363 |
| Jul 24, 2026 | 11,300.00 | 11,800.00 | 11,160.00 | 11,360.00 | 11,360.00 | -0.35% | 31,959 |
| Jul 23, 2026 | 11,090.00 | 11,450.00 | 11,050.00 | 11,400.00 | 11,400.00 | 2.80% | 48,083 |
| Jul 22, 2026 | 11,250.00 | 11,390.00 | 10,990.00 | 11,090.00 | 11,090.00 | -1.42% | 39,873 |
| Jul 21, 2026 | 10,930.00 | 11,570.00 | 10,770.00 | 11,250.00 | 11,250.00 | 1.99% | 30,039 |
| Jul 20, 2026 | 11,700.00 | 11,790.00 | 11,000.00 | 11,030.00 | 11,030.00 | -5.97% | 22,555 |
| Jul 16, 2026 | 11,660.00 | 11,770.00 | 11,300.00 | 11,730.00 | 11,730.00 | 0.69% | 31,095 |
| Jul 15, 2026 | 11,540.00 | 11,750.00 | 11,485.00 | 11,650.00 | 11,650.00 | 0.95% | 16,184 |
| Jul 14, 2026 | 11,420.00 | 11,570.00 | 11,090.00 | 11,540.00 | 11,540.00 | 0.17% | 40,140 |
| Jul 13, 2026 | 11,920.00 | 12,260.00 | 11,480.00 | 11,520.00 | 11,520.00 | -4.64% | 33,315 |
| Jul 10, 2026 | 11,700.00 | 12,150.00 | 11,700.00 | 12,080.00 | 12,080.00 | 3.25% | 26,083 |
| Jul 9, 2026 | 12,000.00 | 12,090.00 | 11,660.00 | 11,700.00 | 11,700.00 | -2.26% | 32,421 |
| Jul 8, 2026 | 12,350.00 | 12,540.00 | 11,890.00 | 11,970.00 | 11,970.00 | -3.86% | 35,142 |
| Jul 7, 2026 | 12,490.00 | 12,680.00 | 12,060.00 | 12,450.00 | 12,450.00 | -0.80% | 31,070 |
| Jul 6, 2026 | 12,650.00 | 12,700.00 | 12,290.00 | 12,550.00 | 12,550.00 | -0.40% | 12,638 |
| Jul 3, 2026 | 12,180.00 | 12,720.00 | 11,900.00 | 12,600.00 | 12,600.00 | 3.45% | 30,025 |
| Jul 2, 2026 | 12,250.00 | 12,310.00 | 11,800.00 | 12,180.00 | 12,180.00 | -0.98% | 30,390 |
| Jul 1, 2026 | 11,930.00 | 12,450.00 | 11,620.00 | 12,300.00 | 12,300.00 | 2.76% | 50,513 |
| Jun 30, 2026 | 12,290.00 | 12,370.00 | 11,350.00 | 11,970.00 | 11,970.00 | -2.60% | 22,242 |