MakinaRocks Co., Ltd. (KOSDAQ:477850)
South Korea · Delayed Price · Currency is KRW 19,540
-1,660 (-7.83%)
Jul 21, 2026, 2:25 PM KST
MakinaRocks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 18,780.00 | 19,000.00 | 16,240.00 | 16,550.00 | 16,550.00 | -13.21% | 818,286 |
| Jun 18, 2026 | 20,000.00 | 22,450.00 | 18,910.00 | 19,070.00 | 19,070.00 | -4.89% | 1,208,486 |
| Jun 17, 2026 | 19,900.00 | 21,200.00 | 19,010.00 | 20,050.00 | 20,050.00 | 1.01% | 752,621 |
| Jun 16, 2026 | 22,400.00 | 22,550.00 | 19,740.00 | 19,850.00 | 19,850.00 | -10.18% | 828,715 |
| Jun 15, 2026 | 19,350.00 | 24,300.00 | 19,350.00 | 22,100.00 | 22,100.00 | 16.93% | 3,112,387 |
| Jun 12, 2026 | 20,250.00 | 21,300.00 | 18,900.00 | 18,900.00 | 18,900.00 | -5.97% | 603,377 |
| Jun 11, 2026 | 19,410.00 | 20,950.00 | 18,670.00 | 20,100.00 | 20,100.00 | -0.25% | 422,199 |
| Jun 10, 2026 | 21,250.00 | 22,000.00 | 19,950.00 | 20,150.00 | 20,150.00 | -7.99% | 479,973 |
| Jun 9, 2026 | 22,600.00 | 23,400.00 | 21,100.00 | 21,900.00 | 21,900.00 | -1.13% | 644,131 |
| Jun 8, 2026 | 24,200.00 | 24,750.00 | 21,800.00 | 22,150.00 | 22,150.00 | -17.04% | 893,734 |
| Jun 5, 2026 | 29,300.00 | 34,350.00 | 26,450.00 | 26,700.00 | 26,700.00 | 0.95% | 5,492,430 |
| Jun 4, 2026 | 25,350.00 | 28,100.00 | 25,350.00 | 26,450.00 | 26,450.00 | -4.51% | 672,577 |
| Jun 2, 2026 | 33,050.00 | 34,350.00 | 27,350.00 | 27,700.00 | 27,700.00 | -17.56% | 1,087,339 |
| Jun 1, 2026 | 39,050.00 | 41,500.00 | 33,500.00 | 33,600.00 | 33,600.00 | -11.35% | 1,902,592 |
| May 29, 2026 | 35,850.00 | 40,800.00 | 33,250.00 | 37,900.00 | 37,900.00 | 5.28% | 2,572,175 |
| May 28, 2026 | 39,050.00 | 42,550.00 | 32,800.00 | 36,000.00 | 36,000.00 | -6.74% | 2,797,241 |
| May 27, 2026 | 44,000.00 | 45,900.00 | 36,800.00 | 38,600.00 | 38,600.00 | -14.60% | 3,586,964 |
| May 26, 2026 | 53,500.00 | 53,500.00 | 43,200.00 | 45,200.00 | 45,200.00 | -17.22% | 5,024,307 |
| May 22, 2026 | 81,000.00 | 83,600.00 | 54,600.00 | 54,600.00 | 54,600.00 | -30.00% | 9,364,511 |
| May 21, 2026 | 78,000.00 | 78,000.00 | 77,700.00 | 78,000.00 | 78,000.00 | 30.00% | 1,337,436 |