MAKUS Inc. (KOSDAQ:093520)
South Korea flag South Korea · Delayed Price · Currency is KRW
26,750
-550 (-2.01%)
Last updated: Oct 30, 2025, 11:00 AM KST

MAKUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202527,200.0027,750.0026,300.0027,500.0027,500.000.73%115,410
Oct 29, 202527,500.0027,500.0026,850.0027,300.0027,300.000.74%51,433
Oct 28, 202527,300.0027,650.0026,750.0027,100.0027,100.00-2.52%75,072
Oct 27, 202527,000.0028,450.0027,000.0027,800.0027,800.003.35%102,592
Oct 24, 202527,350.0027,800.0026,650.0026,900.0026,900.00-1.47%77,637
Oct 23, 202526,800.0027,300.0026,000.0027,300.0027,300.001.87%74,803
Oct 22, 202526,550.0026,800.0025,950.0026,800.0026,800.00-66,365
Oct 21, 202527,500.0027,750.0026,350.0026,800.0026,800.00-1.65%77,241
Oct 20, 202526,250.0027,400.0026,000.0027,250.0027,250.003.81%115,047
Oct 17, 202528,000.0028,500.0026,000.0026,250.0026,250.00-9.33%194,465
Oct 16, 202527,800.0029,150.0026,700.0028,950.0028,950.004.51%273,649
Oct 15, 202528,000.0028,050.0026,600.0027,700.0027,700.000.54%220,064
Oct 14, 202526,750.0029,550.0025,900.0027,550.0027,550.006.17%794,120
Oct 13, 202523,000.0026,450.0023,000.0025,950.0025,950.008.58%577,090
Oct 10, 202523,800.0024,550.0023,500.0023,900.0023,900.007.17%372,140
Oct 2, 202522,350.0023,050.0021,600.0022,300.0022,300.002.53%105,880
Oct 1, 202521,750.0022,350.0021,650.0021,750.0021,750.00-0.46%49,069
Sep 30, 202521,350.0022,350.0021,300.0021,850.0021,850.002.34%103,840
Sep 29, 202520,700.0021,750.0020,700.0021,350.0021,350.003.39%87,203
Sep 26, 202520,850.0021,550.0020,600.0020,650.0020,650.00-1.20%96,328
Sep 25, 202521,650.0021,650.0020,750.0020,900.0020,900.00-3.24%130,433
Sep 24, 202521,650.0021,800.0021,250.0021,600.0021,600.00-0.46%89,554
Sep 23, 202522,100.0022,250.0021,550.0021,700.0021,700.00-1.81%93,056
Sep 22, 202521,900.0022,150.0021,550.0022,100.0022,100.000.45%159,742
Sep 19, 202522,250.0022,700.0021,700.0022,000.0022,000.00-0.90%109,633
Sep 18, 202522,800.0022,900.0022,050.0022,200.0022,200.00-1.55%149,585
Sep 17, 202523,500.0023,500.0022,500.0022,550.0022,550.00-4.45%181,856
Sep 16, 202523,500.0023,850.0023,050.0023,600.0023,600.000.64%138,306
Sep 15, 202523,600.0024,400.0023,400.0023,450.0023,450.00-0.42%174,584
Sep 12, 202524,400.0024,400.0023,250.0023,550.0023,550.00-3.09%188,290
Sep 11, 202525,450.0025,450.0024,150.0024,300.0024,300.00-3.76%240,646
Sep 10, 202524,150.0025,300.0023,700.0025,250.0025,250.005.87%368,804
Sep 9, 202523,850.0024,350.0023,100.0023,850.0023,850.000.63%241,360
Sep 8, 202523,350.0023,850.0023,150.0023,700.0023,700.001.07%103,184
Sep 5, 202523,250.0023,600.0022,850.0023,450.0023,450.001.30%107,462
Sep 4, 202523,450.0023,450.0022,600.0023,150.0023,150.00-1.70%162,371
Sep 3, 202523,050.0023,850.0022,950.0023,550.0023,550.001.51%122,331
Sep 2, 202523,800.0023,900.0022,800.0023,200.0023,200.00-2.11%140,473
Sep 1, 202523,900.0024,550.0023,250.0023,700.0023,700.00-0.84%257,159
Aug 29, 202524,200.0024,550.0023,550.0023,900.0023,900.001.06%277,617
Aug 28, 202522,900.0024,150.0022,450.0023,650.0023,650.003.28%442,201
Aug 27, 202522,800.0023,250.0022,350.0022,900.0022,900.000.88%116,077
Aug 26, 202522,900.0023,150.0022,250.0022,700.0022,700.00-0.87%99,000
Aug 25, 202522,800.0023,600.0022,550.0022,900.0022,900.001.10%202,571
Aug 22, 202522,400.0022,800.0022,000.0022,650.0022,650.001.34%136,855
Aug 21, 202521,750.0022,800.0021,400.0022,350.0022,350.002.76%197,607
Aug 20, 202521,300.0021,850.0020,550.0021,750.0021,750.00-164,587
Aug 19, 202522,000.0022,600.0021,600.0021,750.0021,750.00-1.14%157,621
Aug 18, 202521,000.0022,250.0020,900.0022,000.0022,000.005.26%228,074
Aug 14, 202520,700.0023,200.0020,550.0020,900.0020,900.00-845,257