Macrogen, Inc. (KOSDAQ:038290)
South Korea · Delayed Price · Currency is KRW 11,970
-320 (-2.60%)
Jun 30, 2026, 3:30 PM KST
Macrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 12,880.00 | 12,980.00 | 12,430.00 | 12,470.00 | 12,470.00 | -4.00% | 60,395 |
| May 29, 2026 | 12,860.00 | 13,090.00 | 12,700.00 | 12,990.00 | 12,990.00 | 1.33% | 54,599 |
| May 28, 2026 | 13,270.00 | 13,270.00 | 12,660.00 | 12,820.00 | 12,820.00 | -3.90% | 79,017 |
| May 27, 2026 | 13,840.00 | 13,840.00 | 13,190.00 | 13,340.00 | 13,340.00 | -3.61% | 71,249 |
| May 26, 2026 | 14,160.00 | 14,300.00 | 13,800.00 | 13,840.00 | 13,840.00 | -1.84% | 65,873 |
| May 22, 2026 | 13,630.00 | 14,250.00 | 13,620.00 | 14,100.00 | 14,100.00 | 3.52% | 61,051 |
| May 21, 2026 | 13,680.00 | 14,160.00 | 13,550.00 | 13,620.00 | 13,620.00 | -0.37% | 62,027 |
| May 20, 2026 | 14,000.00 | 14,000.00 | 13,550.00 | 13,670.00 | 13,670.00 | -2.36% | 38,911 |
| 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 |