MAKUS Inc. (KOSDAQ:093520)
South Korea · Delayed Price · Currency is KRW 29,500
-300 (-1.01%)
At close: Oct 2, 2026
MAKUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 29,550.00 | 30,000.00 | 29,000.00 | 29,500.00 | 29,500.00 | -1.01% | 13,678 |
| Oct 1, 2026 | 29,400.00 | 29,800.00 | 28,800.00 | 29,800.00 | 29,800.00 | 1.02% | 16,369 |
| 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% | 16,559 |
| Sep 28, 2026 | 28,850.00 | 29,450.00 | 27,750.00 | 28,250.00 | 28,250.00 | -3.42% | 12,964 |
| Sep 23, 2026 | 28,850.00 | 30,000.00 | 28,050.00 | 29,250.00 | 29,250.00 | 3.17% | 35,652 |
| Sep 22, 2026 | 28,200.00 | 29,800.00 | 28,200.00 | 28,350.00 | 28,350.00 | 2.72% | 57,482 |
| Sep 21, 2026 | 26,450.00 | 28,400.00 | 25,950.00 | 27,600.00 | 27,600.00 | 4.15% | 29,627 |
| Sep 18, 2026 | 26,050.00 | 26,700.00 | 26,050.00 | 26,500.00 | 26,500.00 | 0.19% | 6,371 |
| 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% | 7,123 |
| 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% | 10,894 |
| 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 |
| Aug 31, 2026 | 26,200.00 | 26,900.00 | 25,300.00 | 26,900.00 | 26,900.00 | 2.48% | 12,244 |
| Aug 28, 2026 | 26,500.00 | 26,600.00 | 26,100.00 | 26,250.00 | 26,250.00 | -0.94% | 7,445 |
| Aug 27, 2026 | 26,100.00 | 26,550.00 | 25,750.00 | 26,500.00 | 26,500.00 | 1.92% | 16,456 |
| Aug 26, 2026 | 25,750.00 | 26,300.00 | 25,550.00 | 26,000.00 | 26,000.00 | 0.19% | 10,334 |
| Aug 25, 2026 | 24,600.00 | 26,200.00 | 23,900.00 | 25,950.00 | 25,950.00 | 3.18% | 36,764 |
| Aug 24, 2026 | 26,200.00 | 26,450.00 | 25,000.00 | 25,150.00 | 25,150.00 | -2.14% | 24,783 |
| Aug 21, 2026 | 28,000.00 | 28,000.00 | 25,000.00 | 25,700.00 | 25,700.00 | -8.54% | 48,529 |
| Aug 20, 2026 | 28,400.00 | 28,725.00 | 27,700.00 | 28,100.00 | 28,100.00 | 0.54% | 21,709 |
| Aug 19, 2026 | 27,600.00 | 29,000.00 | 27,350.00 | 27,950.00 | 27,950.00 | -1.76% | 37,506 |
| Aug 18, 2026 | 26,800.00 | 29,200.00 | 26,800.00 | 28,450.00 | 28,450.00 | 6.36% | 78,942 |
| Aug 14, 2026 | 25,300.00 | 27,100.00 | 25,050.00 | 26,750.00 | 26,750.00 | 3.08% | 68,698 |
| Aug 13, 2026 | 25,600.00 | 26,500.00 | 23,950.00 | 25,950.00 | 25,950.00 | 2.98% | 64,664 |
| Aug 12, 2026 | 26,200.00 | 26,950.00 | 25,150.00 | 25,200.00 | 25,200.00 | -6.32% | 53,022 |
| Aug 11, 2026 | 24,850.00 | 27,000.00 | 24,800.00 | 26,900.00 | 26,900.00 | 7.39% | 72,300 |
| Aug 10, 2026 | 23,800.00 | 25,350.00 | 23,800.00 | 25,050.00 | 25,050.00 | 5.92% | 44,842 |
| Aug 7, 2026 | 23,400.00 | 23,900.00 | 22,950.00 | 23,650.00 | 23,650.00 | 1.28% | 16,077 |
| Aug 6, 2026 | 23,150.00 | 23,950.00 | 22,600.00 | 23,350.00 | 23,350.00 | 0.86% | 29,983 |
| Aug 5, 2026 | 22,350.00 | 24,050.00 | 22,350.00 | 23,150.00 | 23,150.00 | 3.58% | 58,750 |
| Aug 4, 2026 | 21,100.00 | 22,350.00 | 20,850.00 | 22,350.00 | 22,350.00 | 5.67% | 34,274 |
| Aug 3, 2026 | 20,300.00 | 21,750.00 | 20,300.00 | 21,150.00 | 21,150.00 | 3.42% | 30,590 |
| Jul 31, 2026 | 19,080.00 | 21,100.00 | 19,080.00 | 20,450.00 | 20,450.00 | 11.08% | 40,562 |
| Jul 30, 2026 | 16,710.00 | 19,080.00 | 16,710.00 | 18,410.00 | 18,410.00 | 4.31% | 39,489 |
| Jul 29, 2026 | 19,270.00 | 19,680.00 | 16,900.00 | 17,650.00 | 17,650.00 | -7.15% | 81,573 |
| Jul 28, 2026 | 19,470.00 | 19,540.00 | 18,820.00 | 19,010.00 | 19,010.00 | -3.99% | 23,131 |
| Jul 27, 2026 | 19,310.00 | 20,200.00 | 19,020.00 | 19,800.00 | 19,800.00 | 4.27% | 13,572 |
| Jul 24, 2026 | 18,960.00 | 19,480.00 | 18,770.00 | 18,990.00 | 18,990.00 | -0.89% | 20,434 |
| Jul 23, 2026 | 18,070.00 | 19,200.00 | 18,070.00 | 19,160.00 | 19,160.00 | 6.21% | 25,693 |
| Jul 22, 2026 | 18,550.00 | 19,300.00 | 18,000.00 | 18,040.00 | 18,040.00 | -0.93% | 17,007 |