MAKUS Inc. (KOSDAQ:093520)
South Korea · Delayed Price · Currency is KRW 22,250
-800 (-3.47%)
At close: May 29, 2026
MAKUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23,700.00 | 23,750.00 | 21,900.00 | 22,250.00 | 22,250.00 | -3.47% | 27,680 |
| May 28, 2026 | 23,700.00 | 23,750.00 | 21,800.00 | 23,050.00 | 23,050.00 | -2.74% | 52,850 |
| May 27, 2026 | 25,300.00 | 25,350.00 | 23,550.00 | 23,700.00 | 23,700.00 | -4.44% | 63,487 |
| May 26, 2026 | 26,000.00 | 26,200.00 | 24,500.00 | 24,800.00 | 24,800.00 | -2.17% | 52,498 |
| May 22, 2026 | 24,250.00 | 25,550.00 | 24,100.00 | 25,350.00 | 25,350.00 | 5.85% | 32,554 |
| May 21, 2026 | 24,000.00 | 24,350.00 | 23,800.00 | 23,950.00 | 23,950.00 | 2.13% | 29,355 |
| May 20, 2026 | 24,400.00 | 24,500.00 | 23,250.00 | 23,450.00 | 23,450.00 | -4.67% | 47,200 |
| May 19, 2026 | 23,650.00 | 25,150.00 | 23,600.00 | 24,600.00 | 24,600.00 | 1.44% | 76,269 |
| May 18, 2026 | 24,050.00 | 24,350.00 | 22,900.00 | 24,250.00 | 24,250.00 | -0.41% | 30,287 |
| May 15, 2026 | 26,100.00 | 26,200.00 | 23,900.00 | 24,350.00 | 24,350.00 | -5.98% | 52,822 |
| May 14, 2026 | 25,350.00 | 25,900.00 | 24,650.00 | 25,900.00 | 25,900.00 | 1.97% | 32,197 |
| May 13, 2026 | 24,850.00 | 25,600.00 | 24,600.00 | 25,400.00 | 25,400.00 | -0.39% | 25,283 |
| May 12, 2026 | 26,600.00 | 26,750.00 | 24,500.00 | 25,500.00 | 25,500.00 | -3.04% | 66,799 |
| May 11, 2026 | 26,550.00 | 27,650.00 | 26,000.00 | 26,300.00 | 26,300.00 | 1.15% | 46,685 |
| May 8, 2026 | 26,100.00 | 26,450.00 | 25,700.00 | 26,000.00 | 26,000.00 | -2.07% | 31,185 |
| May 7, 2026 | 28,000.00 | 28,250.00 | 26,350.00 | 26,550.00 | 26,550.00 | -3.80% | 58,879 |
| May 6, 2026 | 28,500.00 | 28,500.00 | 27,150.00 | 27,600.00 | 27,600.00 | 4.15% | 76,717 |
| May 4, 2026 | 26,550.00 | 26,900.00 | 26,300.00 | 26,500.00 | 26,500.00 | 0.38% | 38,702 |
| Apr 30, 2026 | 26,900.00 | 27,100.00 | 26,050.00 | 26,400.00 | 26,400.00 | -2.22% | 53,727 |
| Apr 29, 2026 | 26,100.00 | 27,150.00 | 25,500.00 | 27,000.00 | 27,000.00 | 2.27% | 45,620 |
| Apr 28, 2026 | 27,400.00 | 27,500.00 | 26,350.00 | 26,400.00 | 26,400.00 | -4.17% | 81,428 |
| Apr 27, 2026 | 27,800.00 | 30,400.00 | 27,000.00 | 27,550.00 | 27,550.00 | 4.75% | 319,959 |
| Apr 24, 2026 | 24,900.00 | 26,850.00 | 24,850.00 | 26,300.00 | 26,300.00 | 5.84% | 115,364 |
| Apr 23, 2026 | 25,100.00 | 25,150.00 | 24,150.00 | 24,850.00 | 24,850.00 | -0.20% | 42,868 |
| Apr 22, 2026 | 24,000.00 | 25,250.00 | 24,000.00 | 24,900.00 | 24,900.00 | 3.53% | 53,539 |
| Apr 21, 2026 | 23,600.00 | 24,200.00 | 23,600.00 | 24,050.00 | 24,050.00 | 2.56% | 33,251 |
| Apr 20, 2026 | 24,000.00 | 24,150.00 | 23,350.00 | 23,450.00 | 23,450.00 | -2.90% | 50,017 |
| Apr 17, 2026 | 24,850.00 | 24,850.00 | 24,050.00 | 24,150.00 | 24,150.00 | -1.23% | 38,122 |
| Apr 16, 2026 | 25,000.00 | 25,000.00 | 24,200.00 | 24,450.00 | 24,450.00 | -0.41% | 31,083 |
| Apr 15, 2026 | 25,200.00 | 25,350.00 | 24,400.00 | 24,550.00 | 24,550.00 | 0.82% | 54,541 |
| Apr 14, 2026 | 23,850.00 | 24,750.00 | 23,650.00 | 24,350.00 | 24,350.00 | 5.18% | 66,448 |
| Apr 13, 2026 | 22,700.00 | 23,600.00 | 22,350.00 | 23,150.00 | 23,150.00 | 0.65% | 25,609 |
| Apr 10, 2026 | 22,900.00 | 23,300.00 | 22,750.00 | 23,000.00 | 23,000.00 | 2.00% | 36,564 |
| Apr 9, 2026 | 22,850.00 | 22,950.00 | 22,300.00 | 22,550.00 | 22,550.00 | -1.74% | 30,690 |
| Apr 8, 2026 | 22,500.00 | 23,050.00 | 22,300.00 | 22,950.00 | 22,950.00 | 6.50% | 50,199 |
| Apr 7, 2026 | 22,300.00 | 22,600.00 | 21,350.00 | 21,550.00 | 21,550.00 | -2.05% | 31,310 |
| Apr 6, 2026 | 22,300.00 | 22,550.00 | 21,850.00 | 22,000.00 | 22,000.00 | -2.44% | 26,206 |
| Apr 3, 2026 | 22,350.00 | 22,650.00 | 21,900.00 | 22,550.00 | 22,550.00 | 3.92% | 30,396 |
| Apr 2, 2026 | 23,500.00 | 23,750.00 | 21,350.00 | 21,700.00 | 21,700.00 | -8.44% | 118,745 |
| Apr 1, 2026 | 23,400.00 | 23,950.00 | 23,000.00 | 23,700.00 | 23,700.00 | 5.57% | 73,616 |
| Mar 31, 2026 | 23,800.00 | 23,800.00 | 22,400.00 | 22,450.00 | 22,450.00 | -10.02% | 109,814 |
| Mar 30, 2026 | 24,800.00 | 25,300.00 | 23,800.00 | 24,950.00 | 24,950.00 | 7.08% | 194,227 |
| Mar 27, 2026 | 22,300.00 | 23,600.00 | 22,150.00 | 23,300.00 | 23,300.00 | 0.43% | 31,982 |
| Mar 26, 2026 | 24,600.00 | 24,600.00 | 23,150.00 | 23,200.00 | 23,200.00 | -5.11% | 51,030 |
| Mar 25, 2026 | 23,700.00 | 24,500.00 | 23,700.00 | 24,450.00 | 24,450.00 | 4.26% | 45,987 |
| Mar 24, 2026 | 24,000.00 | 24,100.00 | 23,000.00 | 23,450.00 | 23,450.00 | 1.52% | 44,177 |
| Mar 23, 2026 | 23,850.00 | 24,650.00 | 23,100.00 | 23,100.00 | 23,100.00 | -7.04% | 60,140 |
| Mar 20, 2026 | 25,250.00 | 25,250.00 | 24,700.00 | 24,850.00 | 24,850.00 | -0.60% | 47,237 |
| Mar 19, 2026 | 25,150.00 | 25,250.00 | 24,750.00 | 25,000.00 | 25,000.00 | -4.21% | 58,874 |
| Mar 18, 2026 | 26,950.00 | 27,050.00 | 25,550.00 | 26,100.00 | 26,100.00 | 2.55% | 135,393 |