MAKUS, Inc. 093520
KRX · South Korea · Electronic Technology
KRW 29,500.00-300.00 (-1.01%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 29,800.00 | +1.02% | KRW 29,400.00 | KRW 29,800.00 | KRW 28,800.00 | 17.91K |
| 2026-09-30 | KRW 29,500.00 | +1.72% | KRW 28,850.00 | KRW 29,600.00 | KRW 28,850.00 | 19.51K |
| 2026-09-29 | KRW 29,000.00 | +2.65% | KRW 28,300.00 | KRW 29,050.00 | KRW 28,250.00 | 16.84K |
| 2026-09-28 | KRW 28,250.00 | -3.42% | KRW 28,850.00 | KRW 29,450.00 | KRW 27,750.00 | 13.73K |
| 2026-09-23 | KRW 29,250.00 | +3.17% | KRW 28,850.00 | KRW 30,000.00 | KRW 28,050.00 | 35.84K |
| 2026-09-22 | KRW 28,350.00 | +2.72% | KRW 28,200.00 | KRW 29,800.00 | KRW 28,200.00 | 58.13K |
| 2026-09-21 | KRW 27,600.00 | +4.15% | KRW 26,450.00 | KRW 28,400.00 | KRW 25,950.00 | 30.13K |
| 2026-09-18 | KRW 26,500.00 | +0.19% | KRW 26,050.00 | KRW 26,700.00 | KRW 26,050.00 | 6.38K |
| 2026-09-17 | KRW 26,450.00 | +0.19% | KRW 26,200.00 | KRW 26,950.00 | KRW 25,950.00 | 6.81K |
| 2026-09-16 | KRW 26,400.00 | -1.68% | KRW 26,600.00 | KRW 27,250.00 | KRW 26,350.00 | 7.33K |
| 2026-09-15 | KRW 26,850.00 | +0.56% | KRW 27,250.00 | KRW 27,300.00 | KRW 26,350.00 | 9.44K |
| 2026-09-14 | KRW 26,700.00 | -1.29% | KRW 27,300.00 | KRW 27,550.00 | KRW 26,600.00 | 11.27K |
| 2026-09-11 | KRW 27,050.00 | +1.50% | KRW 26,150.00 | KRW 27,900.00 | KRW 26,150.00 | 17.99K |
| 2026-09-10 | KRW 26,650.00 | +1.72% | KRW 25,850.00 | KRW 26,850.00 | KRW 25,700.00 | 8.31K |
| 2026-09-09 | KRW 26,200.00 | -0.38% | KRW 26,200.00 | KRW 26,750.00 | KRW 25,500.00 | 13.69K |
| 2026-09-08 | KRW 26,300.00 | -3.13% | KRW 27,200.00 | KRW 27,600.00 | KRW 26,300.00 | 10.28K |
| 2026-09-07 | KRW 27,150.00 | +3.63% | KRW 26,700.00 | KRW 27,150.00 | KRW 26,300.00 | 15.20K |
| 2026-09-04 | KRW 26,200.00 | +1.16% | KRW 26,000.00 | KRW 26,500.00 | KRW 26,000.00 | 8.15K |
| 2026-09-03 | KRW 25,900.00 | +0.39% | KRW 25,950.00 | KRW 26,700.00 | KRW 25,750.00 | 23.17K |
| 2026-09-02 | KRW 25,800.00 | -3.01% | KRW 26,500.00 | KRW 26,600.00 | KRW 25,800.00 | 9.18K |
| 2026-09-01 | KRW 26,600.00 | -1.12% | KRW 26,650.00 | KRW 27,150.00 | KRW 26,400.00 | 6.07K |
| 2026-08-31 | KRW 26,900.00 | +2.48% | KRW 26,200.00 | KRW 26,900.00 | KRW 25,300.00 | 12.24K |
| 2026-08-28 | KRW 26,250.00 | -0.94% | KRW 26,500.00 | KRW 26,600.00 | KRW 26,100.00 | 7.45K |
| 2026-08-27 | KRW 26,500.00 | +1.92% | KRW 26,100.00 | KRW 26,550.00 | KRW 25,750.00 | 16.46K |
| 2026-08-26 | KRW 26,000.00 | +0.19% | KRW 25,750.00 | KRW 26,300.00 | KRW 25,550.00 | 10.33K |
| 2026-08-25 | KRW 25,950.00 | +3.18% | KRW 24,600.00 | KRW 26,200.00 | KRW 23,900.00 | 36.76K |
| 2026-08-24 | KRW 25,150.00 | -2.14% | KRW 26,200.00 | KRW 26,450.00 | KRW 25,000.00 | 24.78K |
| 2026-08-21 | KRW 25,700.00 | -8.54% | KRW 28,000.00 | KRW 28,000.00 | KRW 25,000.00 | 48.53K |
| 2026-08-20 | KRW 28,100.00 | +0.54% | KRW 28,400.00 | KRW 28,725.00 | KRW 27,700.00 | 21.71K |
| 2026-08-19 | KRW 27,950.00 | -1.76% | KRW 27,600.00 | KRW 29,000.00 | KRW 27,350.00 | 37.51K |
| 2026-08-18 | KRW 28,450.00 | +6.36% | KRW 26,800.00 | KRW 29,200.00 | KRW 26,800.00 | 78.94K |
| 2026-08-14 | KRW 26,750.00 | +3.08% | KRW 25,300.00 | KRW 27,100.00 | KRW 25,050.00 | 68.70K |
| 2026-08-13 | KRW 25,950.00 | +2.98% | KRW 25,600.00 | KRW 26,500.00 | KRW 23,950.00 | 64.66K |
| 2026-08-12 | KRW 25,200.00 | -6.32% | KRW 26,200.00 | KRW 26,950.00 | KRW 25,150.00 | 53.02K |
| 2026-08-11 | KRW 26,900.00 | +7.39% | KRW 24,850.00 | KRW 27,000.00 | KRW 24,800.00 | 72.30K |
| 2026-08-10 | KRW 25,050.00 | +5.92% | KRW 23,800.00 | KRW 25,350.00 | KRW 23,800.00 | 44.84K |
| 2026-08-07 | KRW 23,650.00 | +1.28% | KRW 23,400.00 | KRW 23,900.00 | KRW 22,950.00 | 16.08K |
| 2026-08-06 | KRW 23,350.00 | +0.86% | KRW 23,150.00 | KRW 23,950.00 | KRW 22,600.00 | 29.98K |
| 2026-08-05 | KRW 23,150.00 | +3.58% | KRW 22,350.00 | KRW 24,050.00 | KRW 22,350.00 | 58.75K |
| 2026-08-04 | KRW 22,350.00 | +5.67% | KRW 21,100.00 | KRW 22,350.00 | KRW 20,850.00 | 34.27K |
| 2026-08-03 | KRW 21,150.00 | +3.42% | KRW 20,300.00 | KRW 21,750.00 | KRW 20,300.00 | 30.59K |
| 2026-07-31 | KRW 20,450.00 | +11.08% | KRW 19,080.00 | KRW 21,100.00 | KRW 19,080.00 | 40.56K |
| 2026-07-30 | KRW 18,410.00 | +4.31% | KRW 16,710.00 | KRW 19,080.00 | KRW 16,710.00 | 39.49K |
| 2026-07-29 | KRW 17,650.00 | -7.15% | KRW 19,270.00 | KRW 19,680.00 | KRW 16,900.00 | 81.57K |
| 2026-07-28 | KRW 19,010.00 | -3.99% | KRW 19,470.00 | KRW 19,540.00 | KRW 18,820.00 | 23.13K |
| 2026-07-27 | KRW 19,800.00 | +4.27% | KRW 19,310.00 | KRW 20,200.00 | KRW 19,020.00 | 13.57K |
| 2026-07-24 | KRW 18,990.00 | -0.89% | KRW 18,960.00 | KRW 19,480.00 | KRW 18,770.00 | 20.43K |
| 2026-07-23 | KRW 19,160.00 | +6.21% | KRW 18,070.00 | KRW 19,200.00 | KRW 18,070.00 | 25.69K |
| 2026-07-22 | KRW 18,040.00 | -0.93% | KRW 18,550.00 | KRW 19,300.00 | KRW 18,000.00 | 17.01K |
| 2026-07-21 | KRW 18,210.00 | -1.35% | KRW 18,400.00 | KRW 18,650.00 | KRW 17,850.00 | 21.06K |
| 2026-07-20 | KRW 18,460.00 | -5.91% | KRW 19,470.00 | KRW 19,630.00 | KRW 18,330.00 | 28.67K |
| 2026-07-16 | KRW 19,620.00 | -2.63% | KRW 19,930.00 | KRW 21,150.00 | KRW 19,370.00 | 47.71K |
| 2026-07-15 | KRW 20,150.00 | +9.75% | KRW 18,540.00 | KRW 20,900.00 | KRW 18,540.00 | 73.71K |
| 2026-07-14 | KRW 18,360.00 | +4.44% | KRW 17,580.00 | KRW 18,500.00 | KRW 16,930.00 | 39.98K |
| 2026-07-13 | KRW 17,580.00 | -0.28% | KRW 17,460.00 | KRW 18,420.00 | KRW 17,430.00 | 33.37K |
| 2026-07-10 | KRW 17,630.00 | +8.16% | KRW 16,400.00 | KRW 17,640.00 | KRW 16,400.00 | 16.63K |
| 2026-07-09 | KRW 16,300.00 | -2.40% | KRW 16,640.00 | KRW 17,230.00 | KRW 16,150.00 | 27.68K |
| 2026-07-08 | KRW 16,700.00 | +0.60% | KRW 16,150.00 | KRW 17,500.00 | KRW 16,100.00 | 45.24K |
| 2026-07-07 | KRW 16,600.00 | -2.06% | KRW 16,730.00 | KRW 17,270.00 | KRW 16,280.00 | 17.73K |
| 2026-07-06 | KRW 16,950.00 | -2.70% | KRW 17,310.00 | KRW 17,480.00 | KRW 16,610.00 | 12.64K |
| 2026-07-03 | KRW 17,420.00 | +4.25% | KRW 17,000.00 | KRW 17,440.00 | KRW 16,100.00 | 24.09K |
| 2026-07-02 | KRW 16,710.00 | -7.58% | KRW 17,650.00 | KRW 17,970.00 | KRW 16,680.00 | 27.51K |
| 2026-07-01 | KRW 18,080.00 | +5.06% | KRW 17,220.00 | KRW 18,380.00 | KRW 17,010.00 | 29.73K |
| 2026-06-30 | KRW 17,210.00 | -2.71% | KRW 17,760.00 | KRW 17,820.00 | KRW 17,150.00 | 19.28K |
| 2026-06-29 | KRW 17,690.00 | +7.47% | KRW 16,210.00 | KRW 17,980.00 | KRW 16,210.00 | 34.25K |
| 2026-06-26 | KRW 16,460.00 | -3.18% | KRW 16,820.00 | KRW 16,820.00 | KRW 16,000.00 | 33.31K |
| 2026-06-25 | KRW 17,000.00 | -0.06% | KRW 17,120.00 | KRW 17,480.00 | KRW 16,820.00 | 24.54K |
| 2026-06-24 | KRW 17,010.00 | +2.53% | KRW 16,490.00 | KRW 17,300.00 | KRW 16,490.00 | 30.60K |
| 2026-06-23 | KRW 16,590.00 | -10.95% | KRW 18,500.00 | KRW 18,700.00 | KRW 16,490.00 | 69.21K |
| 2026-06-22 | KRW 18,630.00 | -1.69% | KRW 18,520.00 | KRW 19,160.00 | KRW 18,250.00 | 25.05K |
| 2026-06-19 | KRW 18,950.00 | -2.87% | KRW 19,780.00 | KRW 19,780.00 | KRW 18,470.00 | 37.54K |
| 2026-06-18 | KRW 19,510.00 | -4.13% | KRW 20,350.00 | KRW 20,500.00 | KRW 19,460.00 | 25.76K |
| 2026-06-17 | KRW 20,350.00 | +0.74% | KRW 20,150.00 | KRW 20,550.00 | KRW 19,950.00 | 16.87K |
| 2026-06-16 | KRW 20,200.00 | -0.98% | KRW 20,650.00 | KRW 20,700.00 | KRW 19,990.00 | 36.64K |
| 2026-06-15 | KRW 20,400.00 | +0.74% | KRW 20,800.00 | KRW 20,850.00 | KRW 20,300.00 | 34.51K |
| 2026-06-12 | KRW 20,250.00 | +4.22% | KRW 20,000.00 | KRW 20,850.00 | KRW 19,910.00 | 58.50K |
| 2026-06-11 | KRW 19,430.00 | -0.66% | KRW 19,440.00 | KRW 19,600.00 | KRW 18,700.00 | 33.57K |
| 2026-06-10 | KRW 19,560.00 | -3.88% | KRW 19,850.00 | KRW 20,300.00 | KRW 19,060.00 | 27 |
| 2026-06-09 | KRW 20,350.00 | +4.73% | KRW 19,200.00 | KRW 20,400.00 | KRW 19,200.00 | 28.35K |
| 2026-06-08 | KRW 19,430.00 | -6.59% | KRW 19,200.00 | KRW 20,550.00 | KRW 19,200.00 | 36.70K |
| 2026-06-05 | KRW 20,800.00 | -1.19% | KRW 20,850.00 | KRW 21,400.00 | KRW 20,400.00 | 34.99K |
| 2026-06-04 | KRW 21,050.00 | +0.72% | KRW 20,550.00 | KRW 22,100.00 | KRW 20,550.00 | 32.49K |
| 2026-06-02 | KRW 20,900.00 | -3.46% | KRW 20,950.00 | KRW 21,400.00 | KRW 20,400.00 | 57.71K |
| 2026-06-01 | KRW 21,650.00 | -2.70% | KRW 22,050.00 | KRW 22,700.00 | KRW 21,500.00 | 48.12K |
| 2026-05-29 | KRW 22,250.00 | -3.47% | KRW 23,700.00 | KRW 23,750.00 | KRW 21,900.00 | 27.68K |
| 2026-05-28 | KRW 23,050.00 | -2.74% | KRW 23,700.00 | KRW 23,750.00 | KRW 21,800.00 | 52.85K |
| 2026-05-27 | KRW 23,700.00 | -4.44% | KRW 25,300.00 | KRW 25,350.00 | KRW 23,550.00 | 63.49K |
| 2026-05-26 | KRW 24,800.00 | -2.17% | KRW 26,000.00 | KRW 26,200.00 | KRW 24,500.00 | 52.50K |
| 2026-05-22 | KRW 25,350.00 | +5.85% | KRW 24,250.00 | KRW 25,550.00 | KRW 24,100.00 | 32.55K |
| 2026-05-21 | KRW 23,950.00 | +2.13% | KRW 24,000.00 | KRW 24,350.00 | KRW 23,800.00 | 29.36K |