MAKUS Inc. (KOSDAQ:093520)
South Korea · Delayed Price · Currency is KRW 23,650
+750 (3.28%)
At close: Aug 28, 2025
MAKUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 22,900.00 | 24,150.00 | 22,450.00 | 23,650.00 | - | 3.28% | 448,184 |
| Aug 27, 2025 | 22,800.00 | 23,250.00 | 22,350.00 | 22,900.00 | - | 0.88% | 116,077 |
| Aug 26, 2025 | 22,900.00 | 23,150.00 | 22,250.00 | 22,700.00 | - | -0.87% | 99,000 |
| Aug 25, 2025 | 22,800.00 | 23,600.00 | 22,550.00 | 22,900.00 | - | 1.10% | 202,571 |
| Aug 22, 2025 | 22,400.00 | 22,800.00 | 22,000.00 | 22,650.00 | - | 1.34% | 136,855 |
| Aug 21, 2025 | 21,750.00 | 22,800.00 | 21,400.00 | 22,350.00 | - | 2.76% | 197,607 |
| Aug 20, 2025 | 21,300.00 | 21,850.00 | 20,550.00 | 21,750.00 | - | - | 164,587 |
| Aug 19, 2025 | 22,000.00 | 22,600.00 | 21,600.00 | 21,750.00 | - | -1.14% | 157,621 |
| Aug 18, 2025 | 21,000.00 | 22,250.00 | 20,900.00 | 22,000.00 | - | 5.26% | 228,074 |
| Aug 14, 2025 | 20,700.00 | 23,200.00 | 20,550.00 | 20,900.00 | - | - | 845,257 |
| Aug 13, 2025 | 22,050.00 | 22,250.00 | 20,500.00 | 20,900.00 | - | -3.91% | 223,457 |
| Aug 12, 2025 | 22,200.00 | 23,550.00 | 21,500.00 | 21,750.00 | - | -1.81% | 321,810 |
| Aug 11, 2025 | 22,650.00 | 22,800.00 | 22,050.00 | 22,150.00 | - | -2.21% | 186,657 |
| Aug 8, 2025 | 22,550.00 | 23,950.00 | 22,200.00 | 22,650.00 | - | 0.89% | 351,377 |
| Aug 7, 2025 | 23,550.00 | 23,800.00 | 22,200.00 | 22,450.00 | - | -3.65% | 357,506 |
| Aug 6, 2025 | 23,850.00 | 24,100.00 | 23,050.00 | 23,300.00 | - | -3.52% | 378,410 |
| Aug 5, 2025 | 22,750.00 | 26,050.00 | 22,750.00 | 24,150.00 | - | 6.39% | 2,366,609 |
| Aug 4, 2025 | 22,700.00 | 23,450.00 | 22,200.00 | 22,700.00 | - | -0.44% | 385,163 |
| Aug 1, 2025 | 24,250.00 | 24,750.00 | 22,175.00 | 22,800.00 | - | -7.51% | 746,969 |
| Jul 31, 2025 | 25,200.00 | 25,800.00 | 24,050.00 | 24,650.00 | - | -2.76% | 717,139 |
| Jul 30, 2025 | 23,300.00 | 27,100.00 | 23,200.00 | 25,350.00 | - | 6.51% | 4,631,627 |
| Jul 29, 2025 | 20,600.00 | 25,700.00 | 20,450.00 | 23,800.00 | - | 16.10% | 6,682,384 |
| Jul 28, 2025 | 20,950.00 | 21,700.00 | 20,050.00 | 20,500.00 | - | -1.20% | 547,101 |
| Jul 25, 2025 | 20,650.00 | 21,350.00 | 20,000.00 | 20,750.00 | - | 0.73% | 600,860 |
| Jul 24, 2025 | 23,250.00 | 23,550.00 | 20,300.00 | 20,600.00 | - | -11.21% | 1,833,872 |
| Jul 23, 2025 | 28,400.00 | 28,500.00 | 22,550.00 | 23,200.00 | - | -7.20% | 3,221,457 |
| Jul 22, 2025 | 19,960.00 | 25,000.00 | 18,850.00 | 25,000.00 | - | 29.87% | 2,544,966 |
| Jul 21, 2025 | 20,150.00 | 20,500.00 | 18,850.00 | 19,250.00 | - | -4.70% | 361,761 |
| Jul 18, 2025 | 20,850.00 | 20,850.00 | 19,990.00 | 20,200.00 | - | -3.12% | 196,704 |
| Jul 17, 2025 | 21,200.00 | 22,400.00 | 20,400.00 | 20,850.00 | - | -2.11% | 590,266 |
| Jul 16, 2025 | 21,850.00 | 23,800.00 | 20,550.00 | 21,300.00 | - | -2.52% | 1,059,469 |
| Jul 15, 2025 | 22,300.00 | 22,900.00 | 21,600.00 | 21,850.00 | - | -2.46% | 514,790 |
| Jul 14, 2025 | 22,350.00 | 24,200.00 | 21,450.00 | 22,400.00 | - | -2.61% | 1,646,536 |
| Jul 11, 2025 | 19,740.00 | 24,700.00 | 19,740.00 | 23,000.00 | - | 17.89% | 6,268,094 |
| Jul 10, 2025 | 19,610.00 | 20,100.00 | 18,700.00 | 19,510.00 | - | -1.41% | 1,216,368 |
| Jul 9, 2025 | 17,100.00 | 21,000.00 | 16,790.00 | 19,790.00 | - | 22.09% | 4,498,356 |
| Jul 8, 2025 | 14,990.00 | 16,300.00 | 14,860.00 | 16,210.00 | - | 8.07% | 224,787 |
| Jul 7, 2025 | 15,400.00 | 15,410.00 | 14,550.00 | 15,000.00 | - | -2.79% | 90,415 |
| Jul 4, 2025 | 15,280.00 | 16,460.00 | 15,100.00 | 15,430.00 | - | 2.87% | 250,907 |
| Jul 3, 2025 | 15,290.00 | 15,790.00 | 14,920.00 | 15,000.00 | - | 0.07% | 92,886 |
| Jul 2, 2025 | 15,800.00 | 15,800.00 | 14,970.00 | 14,990.00 | - | -4.76% | 103,260 |
| Jul 1, 2025 | 15,740.00 | 16,150.00 | 15,300.00 | 15,740.00 | - | -0.57% | 131,516 |
| Jun 30, 2025 | 15,700.00 | 16,130.00 | 15,500.00 | 15,830.00 | - | 0.83% | 55,737 |
| Jun 27, 2025 | 15,800.00 | 16,090.00 | 15,370.00 | 15,700.00 | - | -0.63% | 88,726 |
| Jun 26, 2025 | 16,340.00 | 16,680.00 | 15,650.00 | 15,800.00 | - | -3.30% | 104,220 |
| Jun 25, 2025 | 16,430.00 | 17,100.00 | 16,210.00 | 16,340.00 | - | -0.37% | 147,947 |
| Jun 24, 2025 | 16,880.00 | 16,940.00 | 15,830.00 | 16,400.00 | - | 0.55% | 192,932 |
| Jun 23, 2025 | 15,830.00 | 16,770.00 | 15,310.00 | 16,310.00 | - | 3.03% | 250,974 |
| Jun 20, 2025 | 15,320.00 | 16,420.00 | 15,300.00 | 15,830.00 | - | 4.56% | 271,312 |
| Jun 19, 2025 | 14,900.00 | 15,360.00 | 14,500.00 | 15,140.00 | - | 2.37% | 114,278 |