Macrogen, Inc. 038290
KRX · South Korea · Health Services
KRW 12,670.00-10.00 (-0.08%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 12,670.00 | -0.08% | KRW 12,690.00 | KRW 12,690.00 | KRW 12,540.00 | 1.55K |
| 2026-10-01 | KRW 12,680.00 | +3.76% | KRW 12,220.00 | KRW 12,790.00 | KRW 12,220.00 | 24.42K |
| 2026-09-30 | KRW 12,220.00 | -1.05% | KRW 12,400.00 | KRW 12,480.00 | KRW 12,220.00 | 10.18K |
| 2026-09-29 | KRW 12,350.00 | +0.32% | KRW 12,370.00 | KRW 12,400.00 |
| KRW 12,100.00 |
| 7.54K |
| 2026-09-28 | KRW 12,310.00 | +1.82% | KRW 12,060.00 | KRW 12,550.00 | KRW 12,060.00 | 34.82K |
| 2026-09-23 | KRW 12,090.00 | +2.20% | KRW 11,990.00 | KRW 12,220.00 | KRW 11,900.00 | 14.65K |
| 2026-09-22 | KRW 11,830.00 | -0.67% | KRW 11,990.00 | KRW 12,010.00 | KRW 11,780.00 | 13.27K |
| 2026-09-21 | KRW 11,910.00 | -0.75% | KRW 12,100.00 | KRW 12,100.00 | KRW 11,750.00 | 9.49K |
| 2026-09-18 | KRW 12,000.00 | +2.21% | KRW 11,800.00 | KRW 12,300.00 | KRW 11,650.00 | 10.83K |
| 2026-09-17 | KRW 11,740.00 | 0.00% | KRW 11,640.00 | KRW 11,820.00 | KRW 11,640.00 | 6.42K |
| 2026-09-16 | KRW 11,740.00 | -0.09% | KRW 11,750.00 | KRW 11,870.00 | KRW 11,650.00 | 9.57K |
| 2026-09-15 | KRW 11,750.00 | -0.42% | KRW 11,710.00 | KRW 11,980.00 | KRW 11,690.00 | 13.19K |
| 2026-09-14 | KRW 11,800.00 | -1.67% | KRW 11,890.00 | KRW 11,970.00 | KRW 11,790.00 | 9.19K |
| 2026-09-11 | KRW 12,000.00 | 0.00% | KRW 11,980.00 | KRW 12,000.00 | KRW 11,780.00 | 13.69K |
| 2026-09-10 | KRW 12,000.00 | -0.17% | KRW 12,000.00 | KRW 12,050.00 | KRW 11,810.00 | 7.23K |
| 2026-09-09 | KRW 12,020.00 | +0.17% | KRW 12,090.00 | KRW 12,090.00 | KRW 11,500.00 | 8.89K |
| 2026-09-08 | KRW 12,000.00 | -1.88% | KRW 12,230.00 | KRW 12,250.00 | KRW 11,970.00 | 13.53K |
| 2026-09-07 | KRW 12,230.00 | -0.57% | KRW 12,300.00 | KRW 12,400.00 | KRW 12,130.00 | 11.19K |
| 2026-09-04 | KRW 12,300.00 | +1.23% | KRW 12,150.00 | KRW 12,400.00 | KRW 12,150.00 | 4.63K |
| 2026-09-03 | KRW 12,150.00 | -1.70% | KRW 12,500.00 | KRW 12,500.00 | KRW 12,080.00 | 13.54K |
| 2026-09-02 | KRW 12,360.00 | -2.68% | KRW 12,500.00 | KRW 12,700.00 | KRW 12,350.00 | 18.94K |
| 2026-09-01 | KRW 12,700.00 | -1.09% | KRW 12,730.00 | KRW 13,000.00 | KRW 12,530.00 | 19.71K |
| 2026-08-31 | KRW 12,840.00 | 0.00% | KRW 12,750.00 | KRW 12,840.00 | KRW 12,410.00 | 31.24K |
| 2026-08-28 | KRW 12,840.00 | +1.90% | KRW 12,600.00 | KRW 12,850.00 | KRW 12,440.00 | 11.73K |
| 2026-08-27 | KRW 12,600.00 | -1.49% | KRW 12,680.00 | KRW 12,880.00 | KRW 12,500.00 | 17.76K |
| 2026-08-26 | KRW 12,790.00 | +0.39% | KRW 12,840.00 | KRW 12,860.00 | KRW 12,540.00 | 22.44K |
| 2026-08-25 | KRW 12,740.00 | +2.00% | KRW 12,300.00 | KRW 12,870.00 | KRW 12,090.00 | 33.47K |
| 2026-08-24 | KRW 12,490.00 | -0.08% | KRW 12,560.00 | KRW 12,690.00 | KRW 12,400.00 | 27.91K |
| 2026-08-21 | KRW 12,500.00 | -3.25% | KRW 12,520.00 | KRW 12,600.00 | KRW 12,200.00 | 67.20K |
| 2026-08-20 | KRW 12,920.00 | +6.95% | KRW 13,200.00 | KRW 14,490.00 | KRW 12,600.00 | 436.65K |
| 2026-08-19 | KRW 12,080.00 | -3.51% | KRW 12,520.00 | KRW 12,520.00 | KRW 11,950.00 | 15.01K |
| 2026-08-18 | KRW 12,520.00 | -2.57% | KRW 12,800.00 | KRW 12,850.00 | KRW 12,220.00 | 25.30K |
| 2026-08-14 | KRW 12,850.00 | +2.15% | KRW 12,500.00 | KRW 12,970.00 | KRW 12,500.00 | 16.25K |
| 2026-08-13 | KRW 12,580.00 | -0.16% | KRW 12,700.00 | KRW 12,700.00 | KRW 12,300.00 | 17.23K |
| 2026-08-12 | KRW 12,600.00 | -0.94% | KRW 12,720.00 | KRW 12,720.00 | KRW 12,490.00 | 14.78K |
| 2026-08-11 | KRW 12,720.00 | +0.79% | KRW 12,500.00 | KRW 12,850.00 | KRW 12,470.00 | 17.28K |
| 2026-08-10 | KRW 12,620.00 | +2.44% | KRW 12,320.00 | KRW 12,670.00 | KRW 12,210.00 | 26.82K |
| 2026-08-07 | KRW 12,320.00 | +1.40% | KRW 12,150.00 | KRW 12,340.00 | KRW 11,980.00 | 14.11K |
| 2026-08-06 | KRW 12,150.00 | +1.59% | KRW 11,960.00 | KRW 12,230.00 | KRW 11,850.00 | 14.88K |
| 2026-08-05 | KRW 11,960.00 | +0.76% | KRW 12,000.00 | KRW 12,060.00 | KRW 11,820.00 | 23.40K |
| 2026-08-04 | KRW 11,870.00 | +4.12% | KRW 11,550.00 | KRW 11,930.00 | KRW 11,550.00 | 18.51K |
| 2026-08-03 | KRW 11,400.00 | +0.71% | KRW 11,320.00 | KRW 11,620.00 | KRW 11,200.00 | 20.54K |
| 2026-07-31 | KRW 11,320.00 | +5.79% | KRW 10,800.00 | KRW 11,330.00 | KRW 10,760.00 | 25.36K |
| 2026-07-30 | KRW 10,700.00 | -1.38% | KRW 10,700.00 | KRW 10,950.00 | KRW 10,480.00 | 26.53K |
| 2026-07-29 | KRW 10,850.00 | -4.32% | KRW 11,300.00 | KRW 11,300.00 | KRW 10,440.00 | 32.35K |
| 2026-07-28 | KRW 11,340.00 | -0.09% | KRW 11,340.00 | KRW 11,350.00 | KRW 10,800.00 | 26.56K |
| 2026-07-27 | KRW 11,350.00 | -0.09% | KRW 11,300.00 | KRW 11,700.00 | KRW 11,260.00 | 21.36K |
| 2026-07-24 | KRW 11,360.00 | -0.35% | KRW 11,300.00 | KRW 11,800.00 | KRW 11,160.00 | 32.16K |
| 2026-07-23 | KRW 11,400.00 | +2.80% | KRW 11,090.00 | KRW 11,450.00 | KRW 11,050.00 | 48.08K |
| 2026-07-22 | KRW 11,090.00 | -1.42% | KRW 11,250.00 | KRW 11,390.00 | KRW 10,990.00 | 39.87K |
| 2026-07-21 | KRW 11,250.00 | +1.99% | KRW 10,930.00 | KRW 11,570.00 | KRW 10,770.00 | 30.04K |
| 2026-07-20 | KRW 11,030.00 | -5.97% | KRW 11,700.00 | KRW 11,790.00 | KRW 11,000.00 | 22.56K |
| 2026-07-16 | KRW 11,730.00 | +0.69% | KRW 11,660.00 | KRW 11,770.00 | KRW 11,300.00 | 31.10K |
| 2026-07-15 | KRW 11,650.00 | +0.95% | KRW 11,540.00 | KRW 11,750.00 | KRW 11,485.00 | 16.47K |
| 2026-07-14 | KRW 11,540.00 | +0.17% | KRW 11,420.00 | KRW 11,570.00 | KRW 11,090.00 | 87.60K |
| 2026-07-13 | KRW 11,520.00 | -4.64% | KRW 11,920.00 | KRW 12,260.00 | KRW 11,480.00 | 33.89K |
| 2026-07-10 | KRW 12,080.00 | +3.25% | KRW 11,700.00 | KRW 12,150.00 | KRW 11,700.00 | 26.08K |
| 2026-07-09 | KRW 11,700.00 | -2.26% | KRW 12,000.00 | KRW 12,090.00 | KRW 11,660.00 | 32.42K |
| 2026-07-08 | KRW 11,970.00 | -3.86% | KRW 12,350.00 | KRW 12,540.00 | KRW 11,890.00 | 35.14K |
| 2026-07-07 | KRW 12,450.00 | -0.80% | KRW 12,490.00 | KRW 12,680.00 | KRW 12,060.00 | 31.07K |
| 2026-07-06 | KRW 12,550.00 | -0.40% | KRW 12,650.00 | KRW 12,700.00 | KRW 12,290.00 | 12.64K |
| 2026-07-03 | KRW 12,600.00 | +3.45% | KRW 12,180.00 | KRW 12,720.00 | KRW 11,900.00 | 30.03K |
| 2026-07-02 | KRW 12,180.00 | -0.98% | KRW 12,250.00 | KRW 12,310.00 | KRW 11,800.00 | 30.39K |
| 2026-07-01 | KRW 12,300.00 | +2.76% | KRW 11,930.00 | KRW 12,450.00 | KRW 11,620.00 | 50.66K |
| 2026-06-30 | KRW 11,970.00 | -2.60% | KRW 12,290.00 | KRW 12,370.00 | KRW 11,350.00 | 22.32K |
| 2026-06-29 | KRW 12,290.00 | +5.13% | KRW 11,690.00 | KRW 12,400.00 | KRW 11,500.00 | 53.72K |
| 2026-06-26 | KRW 11,690.00 | -2.58% | KRW 11,900.00 | KRW 11,960.00 | KRW 11,000.00 | 42.16K |
| 2026-06-25 | KRW 12,000.00 | +0.42% | KRW 11,950.00 | KRW 12,190.00 | KRW 11,730.00 | 23.24K |
| 2026-06-24 | KRW 11,950.00 | +1.27% | KRW 11,800.00 | KRW 12,340.00 | KRW 11,640.00 | 19.53K |
| 2026-06-23 | KRW 11,800.00 | -6.35% | KRW 12,590.00 | KRW 12,590.00 | KRW 11,650.00 | 42.11K |
| 2026-06-22 | KRW 12,600.00 | +0.48% | KRW 12,530.00 | KRW 13,140.00 | KRW 12,400.00 | 21.53K |
| 2026-06-19 | KRW 12,540.00 | -7.11% | KRW 13,260.00 | KRW 13,350.00 | KRW 12,510.00 | 42.04K |
| 2026-06-18 | KRW 13,500.00 | -2.53% | KRW 13,850.00 | KRW 14,000.00 | KRW 13,400.00 | 18.72K |
| 2026-06-17 | KRW 13,850.00 | -0.07% | KRW 13,730.00 | KRW 14,000.00 | KRW 13,430.00 | 27.96K |
| 2026-06-16 | KRW 13,860.00 | -0.43% | KRW 13,920.00 | KRW 14,250.00 | KRW 13,520.00 | 34.26K |
| 2026-06-15 | KRW 13,920.00 | +0.43% | KRW 14,500.00 | KRW 14,520.00 | KRW 13,700.00 | 77.64K |
| 2026-06-12 | KRW 13,860.00 | +7.11% | KRW 13,500.00 | KRW 14,120.00 | KRW 13,300.00 | 80.77K |
| 2026-06-11 | KRW 12,940.00 | +0.70% | KRW 12,900.00 | KRW 13,260.00 | KRW 12,520.00 | 27.29K |
| 2026-06-10 | KRW 12,850.00 | +6.29% | KRW 12,410.00 | KRW 13,940.00 | KRW 12,410.00 | 89.09K |
| 2026-06-09 | KRW 12,090.00 | +5.22% | KRW 11,500.00 | KRW 12,410.00 | KRW 11,500.00 | 25.36K |
| 2026-06-08 | KRW 11,490.00 | -7.78% | KRW 11,950.00 | KRW 12,500.00 | KRW 11,490.00 | 43.53K |
| 2026-06-05 | KRW 12,460.00 | -1.50% | KRW 12,650.00 | KRW 12,970.00 | KRW 12,200.00 | 33.16K |
| 2026-06-04 | KRW 12,650.00 | +3.01% | KRW 12,200.00 | KRW 12,670.00 | KRW 12,180.00 | 35.03K |
| 2026-06-02 | KRW 12,280.00 | -1.52% | KRW 12,360.00 | KRW 12,390.00 | KRW 12,040.00 | 48.74K |
| 2026-06-01 | KRW 12,470.00 | -4.00% | KRW 12,880.00 | KRW 12,980.00 | KRW 12,430.00 | 60.99K |
| 2026-05-29 | KRW 12,990.00 | +1.33% | KRW 12,860.00 | KRW 13,090.00 | KRW 12,700.00 | 54.72K |
| 2026-05-28 | KRW 12,820.00 | -3.90% | KRW 13,270.00 | KRW 13,270.00 | KRW 12,660.00 | 79.02K |
| 2026-05-27 | KRW 13,340.00 | -3.61% | KRW 13,840.00 | KRW 13,840.00 | KRW 13,190.00 | 71.63K |
| 2026-05-26 | KRW 13,840.00 | -1.84% | KRW 14,160.00 | KRW 14,300.00 | KRW 13,800.00 | 66.96K |
| 2026-05-22 | KRW 14,100.00 | +3.52% | KRW 13,630.00 | KRW 14,250.00 | KRW 13,620.00 | 61.05K |