MAKUS Inc. (KOSDAQ:093520)
South Korea · Delayed Price · Currency is KRW 18,950
-560 (-2.87%)
At close: Jun 19, 2026
MAKUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 19,780.00 | 19,780.00 | 18,470.00 | 18,950.00 | 18,950.00 | -2.87% | 37,542 |
| Jun 18, 2026 | 20,350.00 | 20,500.00 | 19,460.00 | 19,510.00 | 19,510.00 | -4.13% | 25,762 |
| Jun 17, 2026 | 20,150.00 | 20,550.00 | 19,950.00 | 20,350.00 | 20,350.00 | 0.74% | 16,870 |
| Jun 16, 2026 | 20,650.00 | 20,700.00 | 19,990.00 | 20,200.00 | 20,200.00 | -0.98% | 36,644 |
| Jun 15, 2026 | 20,800.00 | 20,850.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.74% | 34,511 |
| Jun 12, 2026 | 20,000.00 | 20,850.00 | 19,910.00 | 20,250.00 | 20,250.00 | 4.22% | 58,504 |
| Jun 11, 2026 | 19,440.00 | 19,600.00 | 18,700.00 | 19,430.00 | 19,430.00 | -0.66% | 33,572 |
| Jun 10, 2026 | 19,850.00 | 20,300.00 | 19,060.00 | 19,560.00 | 19,560.00 | -3.88% | 51,684 |
| Jun 9, 2026 | 19,200.00 | 20,400.00 | 19,200.00 | 20,350.00 | 20,350.00 | 4.73% | 28,345 |
| Jun 8, 2026 | 19,200.00 | 20,550.00 | 19,200.00 | 19,430.00 | 19,430.00 | -6.59% | 36,696 |
| Jun 5, 2026 | 20,850.00 | 21,400.00 | 20,400.00 | 20,800.00 | 20,800.00 | -1.19% | 34,994 |
| Jun 4, 2026 | 20,550.00 | 22,100.00 | 20,550.00 | 21,050.00 | 21,050.00 | 0.72% | 32,492 |
| Jun 2, 2026 | 20,950.00 | 21,400.00 | 20,400.00 | 20,900.00 | 20,900.00 | -3.46% | 57,708 |
| Jun 1, 2026 | 22,050.00 | 22,700.00 | 21,500.00 | 21,650.00 | 21,650.00 | -2.70% | 48,123 |
| 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% | 47,215 |
| 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 |