MAKUS Inc. (KOSDAQ:093520)
South Korea · Delayed Price · Currency is KRW 24,600
+1,650 (7.19%)
At close: Feb 13, 2026
MAKUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25,450.00 | 26,400.00 | 24,350.00 | 24,600.00 | 24,600.00 | 7.19% | 354,224 |
| Feb 12, 2026 | 22,800.00 | 23,450.00 | 22,500.00 | 22,950.00 | 22,950.00 | 2.91% | 36,869 |
| Feb 11, 2026 | 23,200.00 | 23,200.00 | 22,300.00 | 22,300.00 | 22,300.00 | -3.67% | 41,678 |
| Feb 10, 2026 | 23,850.00 | 23,850.00 | 22,900.00 | 23,150.00 | 23,150.00 | -3.54% | 45,006 |
| Feb 9, 2026 | 22,500.00 | 24,100.00 | 22,350.00 | 24,000.00 | 24,000.00 | 8.84% | 92,367 |
| Feb 6, 2026 | 21,700.00 | 22,400.00 | 20,550.00 | 22,050.00 | 22,050.00 | -0.90% | 60,406 |
| Feb 5, 2026 | 23,200.00 | 23,300.00 | 22,150.00 | 22,250.00 | 22,250.00 | -5.92% | 59,899 |
| Feb 4, 2026 | 23,700.00 | 23,800.00 | 23,300.00 | 23,650.00 | 23,650.00 | -1.46% | 50,894 |
| Feb 3, 2026 | 23,550.00 | 24,500.00 | 23,350.00 | 24,000.00 | 24,000.00 | 3.90% | 83,199 |
| Feb 2, 2026 | 23,200.00 | 24,100.00 | 22,850.00 | 23,100.00 | 23,100.00 | -3.35% | 74,345 |
| Jan 30, 2026 | 24,700.00 | 24,700.00 | 23,550.00 | 23,900.00 | 23,900.00 | 1.92% | 140,435 |
| Jan 29, 2026 | 22,100.00 | 23,550.00 | 21,000.00 | 23,450.00 | 23,450.00 | 8.06% | 197,915 |
| Jan 28, 2026 | 21,650.00 | 22,100.00 | 21,200.00 | 21,700.00 | 21,700.00 | 0.46% | 58,593 |
| Jan 27, 2026 | 22,050.00 | 22,050.00 | 21,100.00 | 21,600.00 | 21,600.00 | -1.14% | 43,683 |
| Jan 26, 2026 | 21,950.00 | 22,150.00 | 21,450.00 | 21,850.00 | 21,850.00 | 0.69% | 47,093 |
| Jan 23, 2026 | 21,050.00 | 21,850.00 | 20,900.00 | 21,700.00 | 21,700.00 | 3.33% | 65,321 |
| Jan 22, 2026 | 20,850.00 | 21,250.00 | 20,400.00 | 21,000.00 | 21,000.00 | 1.94% | 49,219 |
| Jan 21, 2026 | 20,850.00 | 21,000.00 | 20,300.00 | 20,600.00 | 20,600.00 | -3.29% | 44,054 |
| Jan 20, 2026 | 20,850.00 | 21,700.00 | 20,400.00 | 21,300.00 | 21,300.00 | 1.43% | 37,524 |
| Jan 19, 2026 | 20,600.00 | 21,000.00 | 20,300.00 | 21,000.00 | 21,000.00 | 1.45% | 26,686 |
| Jan 16, 2026 | 21,200.00 | 21,350.00 | 20,450.00 | 20,700.00 | 20,700.00 | -1.90% | 39,266 |
| Jan 15, 2026 | 20,950.00 | 21,725.00 | 20,850.00 | 21,100.00 | 21,100.00 | 0.72% | 33,978 |
| Jan 14, 2026 | 21,100.00 | 21,300.00 | 20,650.00 | 20,950.00 | 20,950.00 | 0.24% | 18,981 |
| Jan 13, 2026 | 21,000.00 | 21,100.00 | 20,550.00 | 20,900.00 | 20,900.00 | - | 14,967 |
| Jan 12, 2026 | 21,000.00 | 21,250.00 | 20,650.00 | 20,900.00 | 20,900.00 | -1.18% | 15,293 |
| Jan 9, 2026 | 21,200.00 | 21,200.00 | 20,500.00 | 21,150.00 | 21,150.00 | -0.24% | 31,624 |
| Jan 8, 2026 | 21,150.00 | 21,250.00 | 20,500.00 | 21,200.00 | 21,200.00 | 0.24% | 41,320 |
| Jan 7, 2026 | 22,250.00 | 22,350.00 | 21,050.00 | 21,150.00 | 21,150.00 | -4.30% | 36,755 |
| Jan 6, 2026 | 22,600.00 | 22,600.00 | 21,700.00 | 22,100.00 | 22,100.00 | -1.56% | 27,503 |
| Jan 5, 2026 | 22,450.00 | 23,350.00 | 22,200.00 | 22,450.00 | 22,450.00 | 0.45% | 38,233 |
| Jan 2, 2026 | 22,200.00 | 22,450.00 | 21,350.00 | 22,350.00 | 22,350.00 | 1.82% | 41,737 |
| Dec 30, 2025 | 22,000.00 | 22,100.00 | 21,550.00 | 21,950.00 | 21,950.00 | - | 60,668 |
| Dec 29, 2025 | 21,950.00 | 22,300.00 | 21,500.00 | 21,950.00 | 21,950.00 | -0.68% | 41,464 |
| Dec 26, 2025 | 22,350.00 | 22,550.00 | 22,000.00 | 22,100.00 | 21,900.00 | -0.45% | 26,342 |
| Dec 24, 2025 | 22,350.00 | 22,600.00 | 21,850.00 | 22,200.00 | 21,999.10 | - | 23,486 |
| Dec 23, 2025 | 22,850.00 | 22,900.00 | 22,050.00 | 22,200.00 | 21,999.10 | -2.84% | 31,105 |
| Dec 22, 2025 | 21,700.00 | 23,050.00 | 21,700.00 | 22,850.00 | 22,643.21 | 5.54% | 63,773 |
| Dec 19, 2025 | 22,250.00 | 22,300.00 | 21,400.00 | 21,650.00 | 21,454.07 | -1.59% | 29,564 |
| Dec 18, 2025 | 21,450.00 | 22,450.00 | 21,350.00 | 22,000.00 | 21,800.90 | - | 28,512 |
| Dec 17, 2025 | 21,450.00 | 22,350.00 | 21,150.00 | 22,000.00 | 21,800.90 | 2.56% | 34,353 |
| Dec 16, 2025 | 21,750.00 | 21,850.00 | 20,400.00 | 21,450.00 | 21,255.88 | -1.61% | 27,073 |
| Dec 15, 2025 | 22,000.00 | 22,150.00 | 21,600.00 | 21,800.00 | 21,602.71 | -2.02% | 18,001 |
| Dec 12, 2025 | 22,200.00 | 22,250.00 | 21,700.00 | 22,250.00 | 22,048.64 | 0.23% | 17,318 |
| Dec 11, 2025 | 22,300.00 | 22,600.00 | 21,950.00 | 22,200.00 | 21,999.10 | -0.22% | 23,467 |
| Dec 10, 2025 | 22,550.00 | 22,700.00 | 22,100.00 | 22,250.00 | 22,048.64 | -1.33% | 19,203 |
| Dec 9, 2025 | 22,750.00 | 22,800.00 | 22,150.00 | 22,550.00 | 22,345.93 | -1.10% | 26,192 |
| Dec 8, 2025 | 22,400.00 | 22,850.00 | 22,050.00 | 22,800.00 | 22,593.67 | 1.79% | 25,289 |
| Dec 5, 2025 | 22,350.00 | 22,600.00 | 21,950.00 | 22,400.00 | 22,197.29 | 0.22% | 27,359 |
| Dec 4, 2025 | 22,550.00 | 22,550.00 | 21,700.00 | 22,350.00 | 22,147.74 | -0.22% | 36,022 |
| Dec 3, 2025 | 21,700.00 | 22,600.00 | 21,700.00 | 22,400.00 | 22,197.29 | 2.28% | 24,656 |