MAKUS Inc. (KOSDAQ:093520)
South Korea · Delayed Price · Currency is KRW 25,900
-850 (-3.18%)
At close: Nov 13, 2026
MAKUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26,800.00 | 27,450.00 | 25,450.00 | 25,900.00 | 25,900.00 | -3.18% | 114,273 |
| Nov 12, 2026 | 26,700.00 | 27,600.00 | 26,250.00 | 26,750.00 | 26,750.00 | 1.33% | 55,427 |
| Nov 11, 2026 | 26,150.00 | 26,800.00 | 25,700.00 | 26,400.00 | 26,400.00 | 0.57% | 42,959 |
| Nov 10, 2026 | 25,600.00 | 26,350.00 | 25,400.00 | 26,250.00 | 26,250.00 | 5.00% | 40,103 |
| Nov 9, 2026 | 22,900.00 | 26,300.00 | 22,850.00 | 25,000.00 | 25,000.00 | 9.17% | 74,876 |
| Nov 6, 2026 | 22,200.00 | 24,050.00 | 21,850.00 | 22,900.00 | 22,900.00 | -1.08% | 116,140 |
| Nov 5, 2026 | 23,650.00 | 24,300.00 | 20,850.00 | 23,150.00 | 23,150.00 | -2.94% | 172,500 |
| Nov 4, 2026 | 26,100.00 | 26,400.00 | 23,000.00 | 23,850.00 | 23,850.00 | -4.98% | 28,469 |
| Nov 3, 2026 | 25,950.00 | 25,950.00 | 24,700.00 | 25,100.00 | 25,100.00 | -1.95% | 18,581 |
| Nov 2, 2026 | 25,600.00 | 26,300.00 | 24,600.00 | 25,600.00 | 25,600.00 | -0.78% | 10,156 |
| Oct 30, 2026 | 26,850.00 | 26,900.00 | 25,700.00 | 25,800.00 | 25,800.00 | -5.67% | 9,508 |
| Oct 29, 2026 | 27,450.00 | 27,900.00 | 26,300.00 | 27,350.00 | 27,350.00 | 1.67% | 11,777 |
| Oct 28, 2026 | 26,400.00 | 27,500.00 | 26,400.00 | 26,900.00 | 26,900.00 | 2.67% | 13,235 |
| Oct 27, 2026 | 24,700.00 | 26,200.00 | 24,700.00 | 26,200.00 | 26,200.00 | 6.94% | 19,593 |
| Oct 26, 2026 | 24,700.00 | 25,600.00 | 24,500.00 | 24,500.00 | 24,500.00 | -3.35% | 8,929 |
| Oct 23, 2026 | 25,550.00 | 25,750.00 | 24,400.00 | 25,350.00 | 25,350.00 | -1.17% | 12,355 |
| Oct 22, 2026 | 27,200.00 | 27,200.00 | 25,650.00 | 25,650.00 | 25,650.00 | -1.54% | 8,267 |
| Oct 21, 2026 | 25,950.00 | 26,500.00 | 25,800.00 | 26,050.00 | 26,050.00 | 1.17% | 4,609 |
| Oct 20, 2026 | 27,750.00 | 27,750.00 | 25,750.00 | 25,750.00 | 25,750.00 | -5.33% | 6,979 |
| Oct 19, 2026 | 27,100.00 | 27,950.00 | 26,550.00 | 27,200.00 | 27,200.00 | -0.55% | 9,316 |
| Oct 16, 2026 | 26,100.00 | 28,000.00 | 25,850.00 | 27,350.00 | 27,350.00 | 5.19% | 24,190 |
| Oct 15, 2026 | 26,200.00 | 26,950.00 | 25,300.00 | 26,000.00 | 26,000.00 | -5.80% | 18,102 |
| Oct 14, 2026 | 28,300.00 | 28,700.00 | 27,300.00 | 27,600.00 | 27,600.00 | -1.95% | 12,880 |
| Oct 13, 2026 | 26,100.00 | 28,300.00 | 25,000.00 | 28,150.00 | 28,150.00 | 7.44% | 33,058 |
| Oct 12, 2026 | 28,000.00 | 28,450.00 | 26,100.00 | 26,200.00 | 26,200.00 | -8.39% | 29,248 |
| Oct 8, 2026 | 28,450.00 | 28,950.00 | 28,250.00 | 28,600.00 | 28,600.00 | -0.52% | 7,751 |
| Oct 7, 2026 | 29,500.00 | 29,600.00 | 28,100.00 | 28,750.00 | 28,750.00 | -2.54% | 17,655 |
| Oct 6, 2026 | 29,650.00 | 29,750.00 | 28,700.00 | 29,500.00 | 29,500.00 | - | 14,699 |
| Oct 2, 2026 | 29,550.00 | 30,000.00 | 29,000.00 | 29,500.00 | 29,500.00 | -1.01% | 13,846 |
| Oct 1, 2026 | 29,400.00 | 29,800.00 | 28,800.00 | 29,800.00 | 29,800.00 | 1.02% | 17,905 |
| Sep 30, 2026 | 28,850.00 | 29,600.00 | 28,850.00 | 29,500.00 | 29,500.00 | 1.72% | 19,513 |
| Sep 29, 2026 | 28,300.00 | 29,050.00 | 28,250.00 | 29,000.00 | 29,000.00 | 2.65% | 16,837 |
| Sep 28, 2026 | 28,850.00 | 29,450.00 | 27,750.00 | 28,250.00 | 28,250.00 | -3.42% | 13,725 |
| Sep 23, 2026 | 28,850.00 | 30,000.00 | 28,050.00 | 29,250.00 | 29,250.00 | 3.17% | 35,840 |
| Sep 22, 2026 | 28,200.00 | 29,800.00 | 28,200.00 | 28,350.00 | 28,350.00 | 2.72% | 58,134 |
| Sep 21, 2026 | 26,450.00 | 28,400.00 | 25,950.00 | 27,600.00 | 27,600.00 | 4.15% | 30,133 |
| Sep 18, 2026 | 26,050.00 | 26,700.00 | 26,050.00 | 26,500.00 | 26,500.00 | 0.19% | 6,377 |
| Sep 17, 2026 | 26,200.00 | 26,950.00 | 25,950.00 | 26,450.00 | 26,450.00 | 0.19% | 6,809 |
| Sep 16, 2026 | 26,600.00 | 27,250.00 | 26,350.00 | 26,400.00 | 26,400.00 | -1.68% | 7,326 |
| Sep 15, 2026 | 27,250.00 | 27,300.00 | 26,350.00 | 26,850.00 | 26,850.00 | 0.56% | 8,548 |
| Sep 14, 2026 | 27,300.00 | 27,550.00 | 26,600.00 | 26,700.00 | 26,700.00 | -1.29% | 11,273 |
| Sep 11, 2026 | 26,150.00 | 27,900.00 | 26,150.00 | 27,050.00 | 27,050.00 | 1.50% | 17,987 |
| Sep 10, 2026 | 25,850.00 | 26,850.00 | 25,700.00 | 26,650.00 | 26,650.00 | 1.72% | 8,314 |
| Sep 9, 2026 | 26,200.00 | 26,750.00 | 25,500.00 | 26,200.00 | 26,200.00 | -0.38% | 13,686 |
| Sep 8, 2026 | 27,200.00 | 27,600.00 | 26,300.00 | 26,300.00 | 26,300.00 | -3.13% | 10,282 |
| Sep 7, 2026 | 26,700.00 | 27,150.00 | 26,300.00 | 27,150.00 | 27,150.00 | 3.63% | 15,196 |
| Sep 4, 2026 | 26,000.00 | 26,500.00 | 26,000.00 | 26,200.00 | 26,200.00 | 1.16% | 8,149 |
| Sep 3, 2026 | 25,950.00 | 26,700.00 | 25,750.00 | 25,900.00 | 25,900.00 | 0.39% | 23,174 |
| Sep 2, 2026 | 26,500.00 | 26,600.00 | 25,800.00 | 25,800.00 | 25,800.00 | -3.01% | 9,181 |
| Sep 1, 2026 | 26,650.00 | 27,150.00 | 26,400.00 | 26,600.00 | 26,600.00 | -1.12% | 6,070 |