MakinaRocks Co., Ltd. (KOSDAQ:477850)
South Korea · Delayed Price · Currency is KRW 24,850
+850 (3.54%)
Sep 2, 2026, 1:30 PM KST
MakinaRocks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 30,400.00 | 32,350.00 | 28,600.00 | 29,600.00 | 29,600.00 | -0.17% | 3,063,356 |
| Jul 9, 2026 | 26,800.00 | 31,400.00 | 26,750.00 | 29,650.00 | 29,650.00 | 9.41% | 5,712,687 |
| Jul 8, 2026 | 24,000.00 | 30,300.00 | 23,350.00 | 27,100.00 | 27,100.00 | 10.61% | 7,861,719 |
| Jul 7, 2026 | 29,000.00 | 30,000.00 | 22,800.00 | 24,500.00 | 24,500.00 | -19.41% | 4,924,164 |
| Jul 6, 2026 | 24,500.00 | 30,400.00 | 22,800.00 | 30,400.00 | 30,400.00 | 29.91% | 6,599,131 |
| Jul 3, 2026 | 21,750.00 | 25,500.00 | 19,520.00 | 23,400.00 | 23,400.00 | 9.86% | 10,159,096 |
| Jul 2, 2026 | 17,000.00 | 21,300.00 | 16,930.00 | 21,300.00 | 21,300.00 | 29.80% | 4,168,827 |
| Jul 1, 2026 | 16,760.00 | 16,770.00 | 15,410.00 | 16,410.00 | 16,410.00 | -1.97% | 394,519 |
| Jun 30, 2026 | 18,310.00 | 18,950.00 | 16,100.00 | 16,740.00 | 16,740.00 | -8.07% | 503,722 |
| Jun 29, 2026 | 18,400.00 | 18,700.00 | 17,150.00 | 18,210.00 | 18,210.00 | -1.03% | 616,022 |
| Jun 26, 2026 | 16,430.00 | 19,850.00 | 15,910.00 | 18,400.00 | 18,400.00 | 11.99% | 3,325,643 |
| Jun 25, 2026 | 14,320.00 | 17,850.00 | 14,150.00 | 16,430.00 | 16,430.00 | 16.94% | 1,830,629 |
| Jun 24, 2026 | 13,750.00 | 14,480.00 | 13,420.00 | 14,050.00 | 14,050.00 | 2.18% | 302,262 |
| Jun 23, 2026 | 15,230.00 | 15,790.00 | 13,510.00 | 13,750.00 | 13,750.00 | -11.23% | 542,650 |
| Jun 22, 2026 | 15,230.00 | 16,370.00 | 15,110.00 | 15,490.00 | 15,490.00 | -6.40% | 627,768 |