MAKUS Inc. (KOSDAQ:093520)
South Korea · Delayed Price · Currency is KRW 22,200
-350 (-1.55%)
At close: Sep 18, 2025
MAKUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 22,800.00 | 22,900.00 | 22,050.00 | 22,200.00 | - | -1.55% | 138,976 |
| Sep 17, 2025 | 23,500.00 | 23,500.00 | 22,500.00 | 22,550.00 | - | -4.45% | 181,856 |
| Sep 16, 2025 | 23,500.00 | 23,850.00 | 23,050.00 | 23,600.00 | - | 0.64% | 138,306 |
| Sep 15, 2025 | 23,600.00 | 24,400.00 | 23,400.00 | 23,450.00 | - | -0.42% | 174,584 |
| Sep 12, 2025 | 24,400.00 | 24,400.00 | 23,250.00 | 23,550.00 | - | -3.09% | 188,290 |
| Sep 11, 2025 | 25,450.00 | 25,450.00 | 24,150.00 | 24,300.00 | - | -3.76% | 240,646 |
| Sep 10, 2025 | 24,150.00 | 25,300.00 | 23,700.00 | 25,250.00 | - | 5.87% | 368,804 |
| Sep 9, 2025 | 23,850.00 | 24,350.00 | 23,100.00 | 23,850.00 | - | 0.63% | 241,360 |
| Sep 8, 2025 | 23,350.00 | 23,850.00 | 23,150.00 | 23,700.00 | - | 1.07% | 103,184 |
| Sep 5, 2025 | 23,250.00 | 23,600.00 | 22,850.00 | 23,450.00 | - | 1.30% | 107,462 |
| Sep 4, 2025 | 23,450.00 | 23,450.00 | 22,600.00 | 23,150.00 | - | -1.70% | 162,371 |
| Sep 3, 2025 | 23,050.00 | 23,850.00 | 22,950.00 | 23,550.00 | - | 1.51% | 122,331 |
| Sep 2, 2025 | 23,800.00 | 23,900.00 | 22,800.00 | 23,200.00 | - | -2.11% | 140,473 |
| Sep 1, 2025 | 23,900.00 | 24,550.00 | 23,250.00 | 23,700.00 | - | -0.84% | 257,159 |
| Aug 29, 2025 | 24,200.00 | 24,550.00 | 23,550.00 | 23,900.00 | - | 1.06% | 277,617 |
| Aug 28, 2025 | 22,900.00 | 24,150.00 | 22,450.00 | 23,650.00 | - | 3.28% | 442,201 |
| 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 |