MAKUS Inc. (KOSDAQ:093520)
South Korea flag South Korea · Delayed Price · Currency is KRW
23,900
+1,600 (7.17%)
At close: Oct 10, 2025

MAKUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202523,800.0024,550.0023,500.0023,900.0023,900.007.17%370,978
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
Aug 13, 202522,050.0022,250.0020,500.0020,900.0020,900.00-3.91%223,457
Aug 12, 202522,200.0023,550.0021,500.0021,750.0021,750.00-1.81%321,810
Aug 11, 202522,650.0022,800.0022,050.0022,150.0022,150.00-2.21%186,657
Aug 8, 202522,550.0023,950.0022,200.0022,650.0022,650.000.89%351,377
Aug 7, 202523,550.0023,800.0022,200.0022,450.0022,450.00-3.65%357,506
Aug 6, 202523,850.0024,100.0023,050.0023,300.0023,300.00-3.52%378,410
Aug 5, 202522,750.0026,050.0022,750.0024,150.0024,150.006.39%2,366,609
Aug 4, 202522,700.0023,450.0022,200.0022,700.0022,700.00-0.44%385,163
Aug 1, 202524,250.0024,750.0022,175.0022,800.0022,800.00-7.51%746,969
Jul 31, 202525,200.0025,800.0024,050.0024,650.0024,650.00-2.76%717,139
Jul 30, 202523,300.0027,100.0023,200.0025,350.0025,350.006.51%4,631,627
Jul 29, 202520,600.0025,700.0020,450.0023,800.0023,800.0016.10%6,682,384
Jul 28, 202520,950.0021,700.0020,050.0020,500.0020,500.00-1.20%547,101
Jul 25, 202520,650.0021,350.0020,000.0020,750.0020,750.000.73%600,860