MAKUS Inc. (KOSDAQ:093520)
South Korea · Delayed Price · Currency is KRW 20,450
+2,040 (11.08%)
At close: Jul 31, 2026
MAKUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 18,400.00 | 18,650.00 | 17,850.00 | 18,210.00 | 18,210.00 | -1.35% | 21,060 |
| Jul 20, 2026 | 19,470.00 | 19,630.00 | 18,330.00 | 18,460.00 | 18,460.00 | -5.91% | 28,668 |
| Jul 16, 2026 | 19,930.00 | 21,150.00 | 19,370.00 | 19,620.00 | 19,620.00 | -2.63% | 47,712 |
| Jul 15, 2026 | 18,540.00 | 20,900.00 | 18,540.00 | 20,150.00 | 20,150.00 | 9.75% | 73,706 |
| Jul 14, 2026 | 17,580.00 | 18,500.00 | 16,930.00 | 18,360.00 | 18,360.00 | 4.44% | 39,982 |
| Jul 13, 2026 | 17,460.00 | 18,420.00 | 17,430.00 | 17,580.00 | 17,580.00 | -0.28% | 33,374 |
| Jul 10, 2026 | 16,400.00 | 17,640.00 | 16,400.00 | 17,630.00 | 17,630.00 | 8.16% | 16,625 |
| Jul 9, 2026 | 16,640.00 | 17,230.00 | 16,150.00 | 16,300.00 | 16,300.00 | -2.40% | 27,675 |
| Jul 8, 2026 | 16,150.00 | 17,500.00 | 16,100.00 | 16,700.00 | 16,700.00 | 0.60% | 45,240 |
| Jul 7, 2026 | 16,730.00 | 17,270.00 | 16,280.00 | 16,600.00 | 16,600.00 | -2.06% | 17,734 |
| Jul 6, 2026 | 17,310.00 | 17,480.00 | 16,610.00 | 16,950.00 | 16,950.00 | -2.70% | 12,639 |
| Jul 3, 2026 | 17,000.00 | 17,440.00 | 16,100.00 | 17,420.00 | 17,420.00 | 4.25% | 24,092 |
| Jul 2, 2026 | 17,650.00 | 17,970.00 | 16,680.00 | 16,710.00 | 16,710.00 | -7.58% | 27,512 |
| Jul 1, 2026 | 17,220.00 | 18,380.00 | 17,010.00 | 18,080.00 | 18,080.00 | 5.06% | 29,730 |
| Jun 30, 2026 | 17,760.00 | 17,820.00 | 17,150.00 | 17,210.00 | 17,210.00 | -2.71% | 19,283 |
| Jun 29, 2026 | 16,210.00 | 17,980.00 | 16,210.00 | 17,690.00 | 17,690.00 | 7.47% | 34,254 |
| Jun 26, 2026 | 16,820.00 | 16,820.00 | 16,000.00 | 16,460.00 | 16,460.00 | -3.18% | 33,312 |
| Jun 25, 2026 | 17,120.00 | 17,480.00 | 16,820.00 | 17,000.00 | 17,000.00 | -0.06% | 24,539 |
| Jun 24, 2026 | 16,490.00 | 17,300.00 | 16,490.00 | 17,010.00 | 17,010.00 | 2.53% | 30,603 |
| Jun 23, 2026 | 18,500.00 | 18,700.00 | 16,490.00 | 16,590.00 | 16,590.00 | -10.95% | 69,211 |
| Jun 22, 2026 | 18,520.00 | 19,160.00 | 18,250.00 | 18,630.00 | 18,630.00 | -1.69% | 25,052 |
| 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 |