MakinaRocks Co., Ltd. 477850
KRX · South Korea · Technology Services
KRW 22,750.00-50.00 (-0.22%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 22,750.00 | -0.22% | KRW 22,550.00 | KRW 23,750.00 | KRW 22,300.00 | 297.22K |
| 2026-10-01 | KRW 22,800.00 | +7.29% | KRW 20,750.00 | KRW 23,400.00 | KRW 20,750.00 | 761.05K |
| 2026-09-30 | KRW 21,250.00 | -1.39% | KRW 21,700.00 | KRW 22,250.00 | KRW 21,150.00 | 230.36K |
| 2026-09-29 | KRW 21,550.00 | -6.71% | KRW 22,600.00 | KRW 23,000.00 | KRW 21,250.00 | 408.08K |
| 2026-09-28 | KRW 23,100.00 | +9.48% | KRW 21,400.00 | KRW 23,850.00 | KRW 20,850.00 | 1.08M |
| 2026-09-23 | KRW 21,100.00 | -4.09% | KRW 22,400.00 | KRW 22,450.00 | KRW 20,850.00 | 335.50K |
| 2026-09-22 | KRW 22,000.00 | +6.02% | KRW 21,250.00 | KRW 22,750.00 | KRW 21,250.00 | 706.25K |
| 2026-09-21 | KRW 20,750.00 | -1.89% | KRW 21,200.00 | KRW 21,400.00 | KRW 20,700.00 | 204.54K |
| 2026-09-18 | KRW 21,150.00 | +2.67% | KRW 21,050.00 | KRW 22,200.00 | KRW 20,850.00 | 348.45K |
| 2026-09-17 | KRW 20,600.00 | -2.60% | KRW 21,100.00 | KRW 21,550.00 | KRW 20,600.00 | 247.38K |
| 2026-09-16 | KRW 21,150.00 | -0.70% | KRW 21,500.00 | KRW 21,750.00 | KRW 20,300.00 | 347.38K |
| 2026-09-15 | KRW 21,300.00 | -3.84% | KRW 22,150.00 | KRW 22,500.00 | KRW 21,250.00 | 358.08K |
| 2026-09-14 | KRW 22,150.00 | -4.94% | KRW 22,750.00 | KRW 23,450.00 | KRW 22,150.00 | 353.42K |
| 2026-09-11 | KRW 23,300.00 | +1.30% | KRW 22,500.00 | KRW 23,300.00 | KRW 21,750.00 | 487.92K |
| 2026-09-10 | KRW 23,000.00 | +1.10% | KRW 22,950.00 | KRW 23,750.00 | KRW 22,550.00 | 464.14K |
| 2026-09-09 | KRW 22,750.00 | -2.15% | KRW 23,000.00 | KRW 23,650.00 | KRW 22,550.00 | 568.24K |
| 2026-09-08 | KRW 23,250.00 | -0.85% | KRW 23,450.00 | KRW 24,600.00 | KRW 23,250.00 | 592.89K |
| 2026-09-07 | KRW 23,450.00 | +0.64% | KRW 23,300.00 | KRW 24,100.00 | KRW 23,100.00 | 561.72K |
| 2026-09-04 | KRW 23,300.00 | +1.53% | KRW 23,450.00 | KRW 23,950.00 | KRW 22,900.00 | 399.89K |
| 2026-09-03 | KRW 22,950.00 | -6.52% | KRW 24,950.00 | KRW 25,150.00 | KRW 22,550.00 | 673.18K |
| 2026-09-02 | KRW 24,550.00 | +2.29% | KRW 23,100.00 | KRW 25,300.00 | KRW 22,700.00 | 971.39K |
| 2026-09-01 | KRW 24,000.00 | -0.21% | KRW 24,350.00 | KRW 24,850.00 | KRW 23,100.00 | 592.41K |
| 2026-08-31 | KRW 24,050.00 | -2.24% | KRW 24,000.00 | KRW 24,150.00 | KRW 22,700.00 | 668.06K |
| 2026-08-28 | KRW 24,600.00 | 0.00% | KRW 24,750.00 | KRW 27,200.00 | KRW 24,550.00 | 1.17M |
| 2026-08-27 | KRW 24,600.00 | -2.38% | KRW 25,600.00 | KRW 26,450.00 | KRW 24,350.00 | 524.55K |
| 2026-08-26 | KRW 25,200.00 | +3.28% | KRW 24,000.00 | KRW 26,300.00 | KRW 23,350.00 | 1.58M |
| 2026-08-25 | KRW 24,400.00 | -8.79% | KRW 26,500.00 | KRW 27,000.00 | KRW 22,600.00 | 1.57M |
| 2026-08-24 | KRW 26,750.00 | -2.90% | KRW 27,800.00 | KRW 28,350.00 | KRW 26,450.00 | 859.76K |
| 2026-08-21 | KRW 27,550.00 | -1.25% | KRW 27,150.00 | KRW 29,350.00 | KRW 25,700.00 | 2.18M |
| 2026-08-20 | KRW 27,900.00 | +5.28% | KRW 24,850.00 | KRW 28,650.00 | KRW 23,800.00 | 2.65M |
| 2026-08-19 | KRW 26,500.00 | -0.75% | KRW 25,550.00 | KRW 27,950.00 | KRW 25,000.00 | 1.19M |
| 2026-08-18 | KRW 26,700.00 | -6.48% | KRW 28,500.00 | KRW 28,500.00 | KRW 26,500.00 | 862.39K |
| 2026-08-14 | KRW 28,550.00 | -0.17% | KRW 29,300.00 | KRW 30,100.00 | KRW 26,800.00 | 1.32M |
| 2026-08-13 | KRW 28,600.00 | -4.67% | KRW 29,800.00 | KRW 30,300.00 | KRW 28,000.00 | 1.55M |
| 2026-08-12 | KRW 30,000.00 | -3.69% | KRW 31,150.00 | KRW 33,100.00 | KRW 29,300.00 | 1.89M |
| 2026-08-11 | KRW 31,150.00 | -5.18% | KRW 32,000.00 | KRW 32,750.00 | KRW 29,550.00 | 1.40M |
| 2026-08-10 | KRW 32,850.00 | +13.08% | KRW 30,250.00 | KRW 34,350.00 | KRW 30,200.00 | 4.34M |
| 2026-08-07 | KRW 29,050.00 | -8.93% | KRW 30,600.00 | KRW 32,350.00 | KRW 28,100.00 | 2.18M |
| 2026-08-06 | KRW 31,900.00 | +7.05% | KRW 30,800.00 | KRW 33,450.00 | KRW 28,750.00 | 9.08M |
| 2026-08-05 | KRW 29,800.00 | +29.85% | KRW 24,800.00 | KRW 29,800.00 | KRW 23,850.00 | 4.59M |
| 2026-08-04 | KRW 22,950.00 | +14.75% | KRW 21,600.00 | KRW 23,900.00 | KRW 21,150.00 | 2.62M |
| 2026-08-03 | KRW 20,000.00 | +0.05% | KRW 20,500.00 | KRW 20,900.00 | KRW 19,480.00 | 920.86K |
| 2026-07-31 | KRW 19,990.00 | +2.51% | KRW 20,950.00 | KRW 22,300.00 | KRW 19,990.00 | 1.40M |
| 2026-07-30 | KRW 19,500.00 | -18.58% | KRW 23,500.00 | KRW 24,500.00 | KRW 19,450.00 | 1.50M |
| 2026-07-29 | KRW 23,950.00 | +1.91% | KRW 24,000.00 | KRW 26,300.00 | KRW 21,550.00 | 2.58M |
| 2026-07-28 | KRW 23,500.00 | -12.15% | KRW 25,800.00 | KRW 28,250.00 | KRW 22,800.00 | 2.99M |
| 2026-07-27 | KRW 26,750.00 | +10.31% | KRW 25,500.00 | KRW 29,150.00 | KRW 24,750.00 | 3.20M |
| 2026-07-24 | KRW 24,250.00 | +3.41% | KRW 23,200.00 | KRW 26,050.00 | KRW 22,450.00 | 3.11M |
| 2026-07-23 | KRW 23,450.00 | +3.76% | KRW 23,300.00 | KRW 25,000.00 | KRW 22,750.00 | 2.23M |
| 2026-07-22 | KRW 22,600.00 | +14.95% | KRW 20,100.00 | KRW 23,950.00 | KRW 19,210.00 | 4.46M |
| 2026-07-21 | KRW 19,660.00 | -7.26% | KRW 21,350.00 | KRW 21,700.00 | KRW 19,020.00 | 1.51M |
| 2026-07-20 | KRW 21,200.00 | -19.08% | KRW 24,000.00 | KRW 24,800.00 | KRW 20,750.00 | 1.88M |
| 2026-07-16 | KRW 26,200.00 | -13.10% | KRW 29,150.00 | KRW 30,050.00 | KRW 25,900.00 | 1.15M |
| 2026-07-15 | KRW 30,150.00 | +7.87% | KRW 28,950.00 | KRW 31,350.00 | KRW 28,100.00 | 2.95M |
| 2026-07-14 | KRW 27,950.00 | +13.62% | KRW 25,150.00 | KRW 29,150.00 | KRW 22,900.00 | 3.70M |
| 2026-07-13 | KRW 24,600.00 | -16.89% | KRW 29,500.00 | KRW 32,000.00 | KRW 24,250.00 | 1.95M |
| 2026-07-10 | KRW 29,600.00 | -0.17% | KRW 30,400.00 | KRW 32,350.00 | KRW 28,600.00 | 3.08M |
| 2026-07-09 | KRW 29,650.00 | +9.41% | KRW 26,800.00 | KRW 31,400.00 | KRW 26,750.00 | 5.71M |
| 2026-07-08 | KRW 27,100.00 | +10.61% | KRW 24,000.00 | KRW 30,300.00 | KRW 23,350.00 | 7.89M |
| 2026-07-07 | KRW 24,500.00 | -19.41% | KRW 29,000.00 | KRW 30,000.00 | KRW 22,800.00 | 4.97M |
| 2026-07-06 | KRW 30,400.00 | +29.91% | KRW 24,500.00 | KRW 30,400.00 | KRW 22,800.00 | 6.60M |
| 2026-07-03 | KRW 23,400.00 | +9.86% | KRW 21,750.00 | KRW 25,500.00 | KRW 19,520.00 | 10.22M |
| 2026-07-02 | KRW 21,300.00 | +29.80% | KRW 17,000.00 | KRW 21,300.00 | KRW 16,930.00 | 4.28M |
| 2026-07-01 | KRW 16,410.00 | -1.97% | KRW 16,760.00 | KRW 16,770.00 | KRW 15,410.00 | 401.88K |
| 2026-06-30 | KRW 16,740.00 | -8.07% | KRW 18,310.00 | KRW 18,950.00 | KRW 16,100.00 | 504.11K |
| 2026-06-29 | KRW 18,210.00 | -1.03% | KRW 18,400.00 | KRW 18,700.00 | KRW 17,150.00 | 620.93K |
| 2026-06-26 | KRW 18,400.00 | +11.99% | KRW 16,430.00 | KRW 19,850.00 | KRW 15,910.00 | 3.33M |
| 2026-06-25 | KRW 16,430.00 | +16.94% | KRW 14,320.00 | KRW 17,850.00 | KRW 14,150.00 | 1.84M |
| 2026-06-24 | KRW 14,050.00 | +2.18% | KRW 13,750.00 | KRW 14,480.00 | KRW 13,420.00 | 308.93K |
| 2026-06-23 | KRW 13,750.00 | -11.23% | KRW 15,230.00 | KRW 15,790.00 | KRW 13,510.00 | 550.85K |
| 2026-06-22 | KRW 15,490.00 | -6.40% | KRW 15,230.00 | KRW 16,370.00 | KRW 15,110.00 | 627.77K |
| 2026-06-19 | KRW 16,550.00 | -13.21% | KRW 18,780.00 | KRW 19,000.00 | KRW 16,240.00 | 818.29K |
| 2026-06-18 | KRW 19,070.00 | -4.89% | KRW 20,000.00 | KRW 22,450.00 | KRW 18,910.00 | 1.22M |
| 2026-06-17 | KRW 20,050.00 | +1.01% | KRW 19,900.00 | KRW 21,200.00 | KRW 19,010.00 | 764.56K |
| 2026-06-16 | KRW 19,850.00 | -10.18% | KRW 22,400.00 | KRW 22,550.00 | KRW 19,740.00 | 828.72K |
| 2026-06-15 | KRW 22,100.00 | +16.93% | KRW 19,350.00 | KRW 24,300.00 | KRW 19,350.00 | 3.11M |
| 2026-06-12 | KRW 18,900.00 | -5.97% | KRW 20,250.00 | KRW 21,300.00 | KRW 18,900.00 | 617.78K |
| 2026-06-11 | KRW 20,100.00 | -0.25% | KRW 19,410.00 | KRW 20,950.00 | KRW 18,670.00 | 428.56K |
| 2026-06-10 | KRW 20,150.00 | -7.99% | KRW 21,250.00 | KRW 22,000.00 | KRW 19,950.00 | 1.61K |
| 2026-06-09 | KRW 21,900.00 | -1.13% | KRW 22,600.00 | KRW 23,400.00 | KRW 21,100.00 | 654.74K |
| 2026-06-08 | KRW 22,150.00 | -17.04% | KRW 24,200.00 | KRW 24,750.00 | KRW 21,800.00 | 893.73K |
| 2026-06-05 | KRW 26,700.00 | +0.95% | KRW 29,300.00 | KRW 34,350.00 | KRW 26,450.00 | 5.49M |
| 2026-06-04 | KRW 26,450.00 | -4.51% | KRW 25,350.00 | KRW 28,100.00 | KRW 25,350.00 | 740.30K |
| 2026-06-02 | KRW 27,700.00 | -17.56% | KRW 33,050.00 | KRW 34,350.00 | KRW 27,350.00 | 1.11M |
| 2026-06-01 | KRW 33,600.00 | -11.35% | KRW 39,050.00 | KRW 41,500.00 | KRW 33,500.00 | 1.92M |
| 2026-05-29 | KRW 37,900.00 | +5.28% | KRW 35,850.00 | KRW 40,800.00 | KRW 33,250.00 | 2.57M |
| 2026-05-28 | KRW 36,000.00 | -6.74% | KRW 39,050.00 | KRW 42,550.00 | KRW 32,800.00 | 2.84M |
| 2026-05-27 | KRW 38,600.00 | -14.60% | KRW 44,000.00 | KRW 45,900.00 | KRW 36,800.00 | 3.64M |
| 2026-05-26 | KRW 45,200.00 | -17.22% | KRW 53,500.00 | KRW 53,500.00 | KRW 43,200.00 | 5.02M |
| 2026-05-22 | KRW 54,600.00 | -30.00% | KRW 81,000.00 | KRW 83,600.00 | KRW 54,600.00 | 9.36M |