Macrogen, Inc. (KOSDAQ:038290)
South Korea · Delayed Price · Currency is KRW 12,600
-120 (-0.94%)
Aug 12, 2026, 3:30 PM KST
Macrogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 12,720.00 | 12,720.00 | 12,500.00 | 12,500.00 | - | -1.73% | 10,083 |
| 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 |
| Jun 29, 2026 | 11,690.00 | 12,400.00 | 11,500.00 | 12,290.00 | 12,290.00 | 5.13% | 53,716 |
| Jun 26, 2026 | 11,900.00 | 11,960.00 | 11,000.00 | 11,690.00 | 11,690.00 | -2.58% | 42,156 |
| Jun 25, 2026 | 11,950.00 | 12,190.00 | 11,730.00 | 12,000.00 | 12,000.00 | 0.42% | 23,142 |
| Jun 24, 2026 | 11,800.00 | 12,340.00 | 11,640.00 | 11,950.00 | 11,950.00 | 1.27% | 19,533 |
| Jun 23, 2026 | 12,590.00 | 12,590.00 | 11,650.00 | 11,800.00 | 11,800.00 | -6.35% | 42,107 |
| Jun 22, 2026 | 12,530.00 | 13,140.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.48% | 21,522 |
| Jun 19, 2026 | 13,260.00 | 13,350.00 | 12,510.00 | 12,540.00 | 12,540.00 | -7.11% | 41,906 |
| Jun 18, 2026 | 13,850.00 | 14,000.00 | 13,400.00 | 13,500.00 | 13,500.00 | -2.53% | 18,671 |
| Jun 17, 2026 | 13,730.00 | 14,000.00 | 13,430.00 | 13,850.00 | 13,850.00 | -0.07% | 27,343 |
| Jun 16, 2026 | 13,920.00 | 14,250.00 | 13,520.00 | 13,860.00 | 13,860.00 | -0.43% | 34,259 |
| Jun 15, 2026 | 14,500.00 | 14,520.00 | 13,700.00 | 13,920.00 | 13,920.00 | 0.43% | 77,638 |
| Jun 12, 2026 | 13,500.00 | 14,120.00 | 13,300.00 | 13,860.00 | 13,860.00 | 7.11% | 80,774 |
| Jun 11, 2026 | 12,900.00 | 13,260.00 | 12,520.00 | 12,940.00 | 12,940.00 | 0.70% | 27,286 |
| Jun 10, 2026 | 12,410.00 | 13,940.00 | 12,410.00 | 12,850.00 | 12,850.00 | 6.29% | 89,526 |
| Jun 9, 2026 | 11,500.00 | 12,410.00 | 11,500.00 | 12,090.00 | 12,090.00 | 5.22% | 25,097 |
| Jun 8, 2026 | 11,950.00 | 12,500.00 | 11,490.00 | 11,490.00 | 11,490.00 | -7.78% | 43,494 |
| Jun 5, 2026 | 12,650.00 | 12,970.00 | 12,200.00 | 12,460.00 | 12,460.00 | -1.50% | 33,162 |
| Jun 4, 2026 | 12,200.00 | 12,670.00 | 12,180.00 | 12,650.00 | 12,650.00 | 3.01% | 34,916 |
| Jun 2, 2026 | 12,360.00 | 12,390.00 | 12,040.00 | 12,280.00 | 12,280.00 | -1.52% | 48,733 |