Macrogen, Inc. (KOSDAQ:038290)
South Korea · Delayed Price · Currency is KRW 13,670
-330 (-2.36%)
May 20, 2026, 3:30 PM KST
Macrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 14,000.00 | 14,000.00 | 13,550.00 | 13,620.00 | - | -2.71% | 37,349 |
| May 19, 2026 | 14,040.00 | 14,300.00 | 13,750.00 | 14,000.00 | 14,000.00 | -0.28% | 27,821 |
| May 18, 2026 | 14,560.00 | 14,710.00 | 13,890.00 | 14,040.00 | 14,040.00 | -3.57% | 49,985 |
| May 15, 2026 | 15,100.00 | 15,100.00 | 14,490.00 | 14,560.00 | 14,560.00 | -3.32% | 60,725 |
| May 14, 2026 | 14,850.00 | 15,070.00 | 14,750.00 | 15,060.00 | 15,060.00 | 1.76% | 28,155 |
| May 13, 2026 | 15,020.00 | 15,060.00 | 14,770.00 | 14,800.00 | 14,800.00 | -1.73% | 71,081 |
| May 12, 2026 | 15,140.00 | 15,250.00 | 14,940.00 | 15,060.00 | 15,060.00 | -0.53% | 83,944 |
| May 11, 2026 | 15,630.00 | 15,750.00 | 15,130.00 | 15,140.00 | 15,140.00 | -3.13% | 93,695 |
| May 8, 2026 | 15,600.00 | 15,830.00 | 15,540.00 | 15,630.00 | 15,630.00 | -0.45% | 56,223 |
| May 7, 2026 | 15,750.00 | 15,860.00 | 15,670.00 | 15,700.00 | 15,700.00 | -0.13% | 23,586 |
| May 6, 2026 | 16,220.00 | 16,220.00 | 15,600.00 | 15,720.00 | 15,720.00 | -3.08% | 79,384 |
| May 4, 2026 | 16,220.00 | 16,620.00 | 16,220.00 | 16,220.00 | 16,220.00 | - | 40,669 |
| Apr 30, 2026 | 16,470.00 | 16,470.00 | 16,150.00 | 16,220.00 | 16,220.00 | -1.34% | 26,906 |
| Apr 29, 2026 | 16,870.00 | 16,870.00 | 16,060.00 | 16,440.00 | 16,440.00 | -2.72% | 68,651 |
| Apr 28, 2026 | 17,050.00 | 17,050.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.88% | 19,625 |
| Apr 27, 2026 | 17,150.00 | 17,350.00 | 16,980.00 | 17,050.00 | 17,050.00 | -0.58% | 37,366 |
| Apr 24, 2026 | 16,960.00 | 17,280.00 | 16,880.00 | 17,150.00 | 17,150.00 | 1.18% | 18,343 |
| Apr 23, 2026 | 16,800.00 | 16,990.00 | 16,570.00 | 16,950.00 | 16,950.00 | 0.95% | 29,667 |
| Apr 22, 2026 | 16,880.00 | 16,880.00 | 16,660.00 | 16,790.00 | 16,790.00 | -0.53% | 27,742 |
| 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% | 42,614 |
| Apr 17, 2026 | 17,400.00 | 17,680.00 | 17,210.00 | 17,350.00 | 17,350.00 | 0.75% | 38,313 |
| Apr 16, 2026 | 17,000.00 | 17,400.00 | 16,960.00 | 17,220.00 | 17,220.00 | 1.41% | 37,976 |
| Apr 15, 2026 | 16,500.00 | 17,150.00 | 16,450.00 | 16,980.00 | 16,980.00 | 3.66% | 35,514 |
| Apr 14, 2026 | 16,160.00 | 16,690.00 | 16,160.00 | 16,380.00 | 16,380.00 | 1.49% | 31,123 |
| Apr 13, 2026 | 16,150.00 | 16,220.00 | 15,900.00 | 16,140.00 | 16,140.00 | -0.25% | 14,539 |
| Apr 10, 2026 | 16,020.00 | 16,220.00 | 16,010.00 | 16,180.00 | 16,180.00 | 1.19% | 19,680 |
| 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% | 21,202 |
| Apr 2, 2026 | 16,330.00 | 16,390.00 | 15,620.00 | 15,790.00 | 15,790.00 | -3.31% | 32,263 |
| Apr 1, 2026 | 16,050.00 | 16,330.00 | 15,930.00 | 16,330.00 | 16,330.00 | 2.70% | 30,095 |
| Mar 31, 2026 | 16,000.00 | 16,350.00 | 15,600.00 | 15,900.00 | 15,900.00 | -1.36% | 32,538 |
| 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% | 16,856 |
| Mar 25, 2026 | 15,850.00 | 16,300.00 | 15,840.00 | 16,270.00 | 16,270.00 | 2.84% | 28,096 |
| Mar 24, 2026 | 15,770.00 | 15,950.00 | 15,520.00 | 15,820.00 | 15,820.00 | 2.66% | 33,879 |
| 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% | 39,125 |
| Mar 19, 2026 | 16,410.00 | 16,690.00 | 15,940.00 | 15,950.00 | 15,950.00 | -2.86% | 39,070 |
| Mar 18, 2026 | 16,450.00 | 16,550.00 | 16,290.00 | 16,420.00 | 16,420.00 | 0.06% | 22,454 |
| 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% | 34,658 |
| Mar 10, 2026 | 16,550.00 | 16,890.00 | 16,230.00 | 16,380.00 | 16,380.00 | - | 33,266 |