MakinaRocks Co., Ltd. (KOSDAQ:477850)
South Korea · Delayed Price · Currency is KRW 14,700
+210 (1.45%)
Nov 2, 2026, 3:30 PM KST
MakinaRocks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 14,020.00 | 14,960.00 | 14,020.00 | 14,700.00 | 14,700.00 | 1.45% | 105,882 |
| Oct 30, 2026 | 14,870.00 | 14,880.00 | 13,800.00 | 14,490.00 | 14,490.00 | -5.54% | 255,505 |
| Oct 29, 2026 | 16,120.00 | 16,150.00 | 14,900.00 | 15,340.00 | 15,340.00 | -5.31% | 183,185 |
| Oct 28, 2026 | 16,500.00 | 16,780.00 | 16,140.00 | 16,200.00 | 16,200.00 | 2.34% | 256,701 |
| Oct 27, 2026 | 15,100.00 | 16,350.00 | 15,100.00 | 15,830.00 | 15,830.00 | 5.82% | 256,190 |
| Oct 26, 2026 | 15,400.00 | 15,790.00 | 14,960.00 | 14,960.00 | 14,960.00 | -3.05% | 239,602 |
| Oct 23, 2026 | 15,710.00 | 15,730.00 | 15,120.00 | 15,430.00 | 15,430.00 | -4.46% | 161,154 |
| Oct 22, 2026 | 16,930.00 | 17,180.00 | 15,900.00 | 16,150.00 | 16,150.00 | -3.70% | 240,714 |
| Oct 21, 2026 | 16,870.00 | 17,300.00 | 16,430.00 | 16,770.00 | 16,770.00 | -0.18% | 265,346 |
| Oct 20, 2026 | 17,300.00 | 17,380.00 | 16,100.00 | 16,800.00 | 16,800.00 | -2.21% | 178,459 |
| Oct 19, 2026 | 16,420.00 | 17,310.00 | 16,200.00 | 17,180.00 | 17,180.00 | -0.69% | 207,234 |
| Oct 16, 2026 | 17,050.00 | 17,750.00 | 16,920.00 | 17,300.00 | 17,300.00 | 1.82% | 200,398 |
| Oct 15, 2026 | 16,980.00 | 18,000.00 | 16,490.00 | 16,990.00 | 16,990.00 | -8.16% | 339,261 |
| Oct 14, 2026 | 19,300.00 | 19,400.00 | 18,310.00 | 18,500.00 | 18,500.00 | -3.34% | 161,603 |
| Oct 13, 2026 | 19,200.00 | 20,950.00 | 18,190.00 | 19,140.00 | 19,140.00 | -5.25% | 390,185 |
| Oct 12, 2026 | 21,100.00 | 21,150.00 | 19,920.00 | 20,200.00 | 20,200.00 | -4.49% | 320,435 |
| Oct 8, 2026 | 21,350.00 | 22,150.00 | 20,850.00 | 21,150.00 | 21,150.00 | -0.70% | 277,101 |
| Oct 7, 2026 | 22,950.00 | 23,100.00 | 21,225.00 | 21,300.00 | 21,300.00 | -8.39% | 365,312 |
| Oct 6, 2026 | 22,900.00 | 23,350.00 | 22,250.00 | 23,250.00 | 23,250.00 | 2.20% | 250,571 |
| Oct 2, 2026 | 22,550.00 | 23,750.00 | 22,300.00 | 22,750.00 | 22,750.00 | -0.22% | 302,747 |
| Oct 1, 2026 | 20,750.00 | 23,400.00 | 20,750.00 | 22,800.00 | 22,800.00 | 7.29% | 761,050 |
| Sep 30, 2026 | 21,700.00 | 22,250.00 | 21,150.00 | 21,250.00 | 21,250.00 | -1.39% | 200,456 |
| Sep 29, 2026 | 22,600.00 | 23,000.00 | 21,250.00 | 21,550.00 | 21,550.00 | -6.71% | 383,191 |
| Sep 28, 2026 | 21,400.00 | 23,850.00 | 20,850.00 | 23,100.00 | 23,100.00 | 9.48% | 1,051,443 |
| Sep 23, 2026 | 22,400.00 | 22,450.00 | 20,850.00 | 21,100.00 | 21,100.00 | -4.09% | 311,723 |
| 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 |