MAKUS Inc. (KOSDAQ:093520)
South Korea · Delayed Price · Currency is KRW 21,700
+700 (3.33%)
At close: Jan 23, 2026
MAKUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 21,950.00 | 22,000.00 | 20,500.00 | 21,900.00 | 21,701.81 | -0.23% | 42,932 |
| Dec 1, 2025 | 22,100.00 | 22,350.00 | 21,750.00 | 21,950.00 | 21,751.36 | -0.45% | 29,314 |
| Nov 28, 2025 | 22,000.00 | 22,300.00 | 21,650.00 | 22,050.00 | 21,850.45 | 0.46% | 26,785 |
| Nov 27, 2025 | 22,350.00 | 22,400.00 | 21,750.00 | 21,950.00 | 21,751.36 | -0.23% | 37,684 |
| Nov 26, 2025 | 21,900.00 | 22,000.00 | 21,400.00 | 22,000.00 | 21,800.90 | 1.62% | 38,089 |
| Nov 25, 2025 | 21,800.00 | 22,500.00 | 21,250.00 | 21,650.00 | 21,454.07 | - | 47,708 |
| Nov 24, 2025 | 21,250.00 | 22,200.00 | 20,900.00 | 21,650.00 | 21,454.07 | 2.36% | 43,758 |
| Nov 21, 2025 | 21,700.00 | 21,800.00 | 21,100.00 | 21,150.00 | 20,958.60 | -4.51% | 54,401 |
| Nov 20, 2025 | 23,000.00 | 23,000.00 | 22,000.00 | 22,150.00 | 21,949.55 | 0.68% | 62,342 |
| Nov 19, 2025 | 22,050.00 | 22,400.00 | 21,550.00 | 22,000.00 | 21,800.90 | -0.90% | 42,670 |
| Nov 18, 2025 | 22,600.00 | 23,350.00 | 22,150.00 | 22,200.00 | 21,999.10 | -3.69% | 70,881 |
| Nov 17, 2025 | 23,150.00 | 24,000.00 | 22,800.00 | 23,050.00 | 22,841.40 | -0.43% | 83,319 |
| Nov 14, 2025 | 23,000.00 | 23,750.00 | 22,250.00 | 23,150.00 | 22,940.50 | -1.28% | 69,579 |
| Nov 13, 2025 | 25,200.00 | 25,200.00 | 22,850.00 | 23,450.00 | 23,237.78 | -7.68% | 235,789 |
| Nov 12, 2025 | 25,000.00 | 26,000.00 | 24,550.00 | 25,400.00 | 25,170.14 | 3.25% | 67,659 |