MakinaRocks Co., Ltd. (KOSDAQ:477850)
South Korea · Delayed Price · Currency is KRW 22,000
+1,250 (6.02%)
Sep 22, 2026, 3:30 PM KST
MakinaRocks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21,250.00 | 22,750.00 | 21,250.00 | 22,000.00 | 22,000.00 | 6.02% | 668,542 |
| Sep 21, 2026 | 21,200.00 | 21,400.00 | 20,700.00 | 20,750.00 | 20,750.00 | -1.89% | 181,103 |
| Sep 18, 2026 | 21,050.00 | 22,200.00 | 20,850.00 | 21,150.00 | 21,150.00 | 2.67% | 330,624 |
| Sep 17, 2026 | 21,100.00 | 21,550.00 | 20,600.00 | 20,600.00 | 20,600.00 | -2.60% | 227,527 |
| Sep 16, 2026 | 21,500.00 | 21,750.00 | 20,300.00 | 21,150.00 | 21,150.00 | -0.70% | 347,379 |
| Sep 15, 2026 | 22,150.00 | 22,500.00 | 21,250.00 | 21,300.00 | 21,300.00 | -3.84% | 324,325 |
| Sep 14, 2026 | 22,750.00 | 23,450.00 | 22,150.00 | 22,150.00 | 22,150.00 | -4.94% | 304,762 |
| Sep 11, 2026 | 22,500.00 | 23,300.00 | 21,750.00 | 23,300.00 | 23,300.00 | 1.30% | 468,763 |
| Sep 10, 2026 | 22,950.00 | 23,750.00 | 22,550.00 | 23,000.00 | 23,000.00 | 1.10% | 460,779 |
| Sep 9, 2026 | 23,000.00 | 23,650.00 | 22,550.00 | 22,750.00 | 22,750.00 | -2.15% | 564,271 |
| Sep 8, 2026 | 23,450.00 | 24,600.00 | 23,250.00 | 23,250.00 | 23,250.00 | -0.85% | 592,890 |
| Sep 7, 2026 | 23,300.00 | 24,100.00 | 23,100.00 | 23,450.00 | 23,450.00 | 0.64% | 561,715 |
| Sep 4, 2026 | 23,450.00 | 23,950.00 | 22,900.00 | 23,300.00 | 23,300.00 | 1.53% | 399,887 |
| Sep 3, 2026 | 24,950.00 | 25,150.00 | 22,550.00 | 22,950.00 | 22,950.00 | -6.52% | 673,178 |
| Sep 2, 2026 | 23,100.00 | 25,300.00 | 22,700.00 | 24,550.00 | 24,550.00 | 2.29% | 960,099 |
| Sep 1, 2026 | 24,350.00 | 24,850.00 | 23,100.00 | 24,000.00 | 24,000.00 | -0.21% | 583,650 |
| Aug 31, 2026 | 24,000.00 | 24,150.00 | 22,700.00 | 24,050.00 | 24,050.00 | -2.24% | 668,057 |
| Aug 28, 2026 | 24,750.00 | 27,200.00 | 24,550.00 | 24,600.00 | 24,600.00 | - | 1,154,277 |
| Aug 27, 2026 | 25,600.00 | 26,450.00 | 24,350.00 | 24,600.00 | 24,600.00 | -2.38% | 524,545 |
| Aug 26, 2026 | 24,000.00 | 26,300.00 | 23,350.00 | 25,200.00 | 25,200.00 | 3.28% | 1,577,010 |
| Aug 25, 2026 | 26,500.00 | 27,000.00 | 22,600.00 | 24,400.00 | 24,400.00 | -8.79% | 1,551,797 |
| Aug 24, 2026 | 27,800.00 | 28,350.00 | 26,450.00 | 26,750.00 | 26,750.00 | -2.90% | 844,755 |
| Aug 21, 2026 | 27,150.00 | 29,350.00 | 25,700.00 | 27,550.00 | 27,550.00 | -1.25% | 2,162,063 |
| Aug 20, 2026 | 24,850.00 | 28,650.00 | 23,800.00 | 27,900.00 | 27,900.00 | 5.28% | 2,629,511 |
| Aug 19, 2026 | 25,550.00 | 27,950.00 | 25,000.00 | 26,500.00 | 26,500.00 | -0.75% | 1,177,603 |
| Aug 18, 2026 | 28,500.00 | 28,500.00 | 26,500.00 | 26,700.00 | 26,700.00 | -6.48% | 862,389 |
| Aug 14, 2026 | 29,300.00 | 30,100.00 | 26,800.00 | 28,550.00 | 28,550.00 | -0.17% | 1,315,424 |
| Aug 13, 2026 | 29,800.00 | 30,300.00 | 28,000.00 | 28,600.00 | 28,600.00 | -4.67% | 1,549,163 |
| Aug 12, 2026 | 31,150.00 | 33,100.00 | 29,300.00 | 30,000.00 | 30,000.00 | -3.69% | 1,893,388 |
| Aug 11, 2026 | 32,000.00 | 32,750.00 | 29,550.00 | 31,150.00 | 31,150.00 | -5.18% | 1,403,171 |
| Aug 10, 2026 | 30,250.00 | 34,350.00 | 30,200.00 | 32,850.00 | 32,850.00 | 13.08% | 4,342,968 |
| Aug 7, 2026 | 30,600.00 | 32,350.00 | 28,100.00 | 29,050.00 | 29,050.00 | -8.93% | 2,180,246 |
| Aug 6, 2026 | 30,800.00 | 33,450.00 | 28,750.00 | 31,900.00 | 31,900.00 | 7.05% | 9,083,929 |
| Aug 5, 2026 | 24,800.00 | 29,800.00 | 23,850.00 | 29,800.00 | 29,800.00 | 29.85% | 4,590,245 |
| Aug 4, 2026 | 21,600.00 | 23,900.00 | 21,150.00 | 22,950.00 | 22,950.00 | 14.75% | 2,616,171 |
| Aug 3, 2026 | 20,500.00 | 20,900.00 | 19,480.00 | 20,000.00 | 20,000.00 | 0.05% | 920,860 |
| Jul 31, 2026 | 20,950.00 | 22,300.00 | 19,990.00 | 19,990.00 | 19,990.00 | 2.51% | 1,400,002 |
| Jul 30, 2026 | 23,500.00 | 24,500.00 | 19,450.00 | 19,500.00 | 19,500.00 | -18.58% | 1,496,303 |
| Jul 29, 2026 | 24,000.00 | 26,300.00 | 21,550.00 | 23,950.00 | 23,950.00 | 1.91% | 2,555,990 |
| Jul 28, 2026 | 25,800.00 | 28,250.00 | 22,800.00 | 23,500.00 | 23,500.00 | -12.15% | 2,989,841 |
| Jul 27, 2026 | 25,500.00 | 29,150.00 | 24,750.00 | 26,750.00 | 26,750.00 | 10.31% | 3,198,983 |
| Jul 24, 2026 | 23,200.00 | 26,050.00 | 22,450.00 | 24,250.00 | 24,250.00 | 3.41% | 3,111,367 |
| Jul 23, 2026 | 23,300.00 | 25,000.00 | 22,750.00 | 23,450.00 | 23,450.00 | 3.76% | 2,226,859 |
| Jul 22, 2026 | 20,100.00 | 23,950.00 | 19,210.00 | 22,600.00 | 22,600.00 | 14.95% | 4,456,026 |
| Jul 21, 2026 | 21,350.00 | 21,700.00 | 19,020.00 | 19,660.00 | 19,660.00 | -7.26% | 1,513,978 |
| Jul 20, 2026 | 24,000.00 | 24,800.00 | 20,750.00 | 21,200.00 | 21,200.00 | -19.08% | 1,524,481 |
| Jul 16, 2026 | 29,150.00 | 30,050.00 | 25,900.00 | 26,200.00 | 26,200.00 | -13.10% | 1,120,571 |
| Jul 15, 2026 | 28,950.00 | 31,350.00 | 28,100.00 | 30,150.00 | 30,150.00 | 7.87% | 2,925,585 |
| Jul 14, 2026 | 25,150.00 | 29,150.00 | 22,900.00 | 27,950.00 | 27,950.00 | 13.62% | 3,696,021 |
| Jul 13, 2026 | 29,500.00 | 32,000.00 | 24,250.00 | 24,600.00 | 24,600.00 | -16.89% | 1,927,057 |