Macrogen, Inc. (KOSDAQ:038290)
South Korea
· Delayed Price · Currency is KRW 16,380
-690 (-4.04%)
Mar 9, 2026, 3:30 PM KST
Macrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,510.00 | 17,210.00 | 16,030.00 | 16,380.00 | 16,380.00 | -4.04% | 47,113 |
| Mar 6, 2026 | 16,600.00 | 17,180.00 | 16,510.00 | 17,070.00 | 17,070.00 | 2.09% | 28,835 |
| Mar 5, 2026 | 15,890.00 | 16,960.00 | 15,880.00 | 16,720.00 | 16,720.00 | 9.14% | 61,956 |
| Mar 4, 2026 | 16,900.00 | 17,010.00 | 15,320.00 | 15,320.00 | 15,320.00 | -11.90% | 110,170 |
| Mar 3, 2026 | 17,620.00 | 17,920.00 | 17,110.00 | 17,390.00 | 17,390.00 | -1.75% | 60,144 |
| Feb 27, 2026 | 18,480.00 | 18,480.00 | 17,670.00 | 17,700.00 | 17,700.00 | -4.22% | 79,688 |
| Feb 26, 2026 | 18,730.00 | 18,850.00 | 18,210.00 | 18,480.00 | 18,480.00 | -1.23% | 59,569 |
| Feb 25, 2026 | 18,520.00 | 18,850.00 | 18,400.00 | 18,710.00 | 18,710.00 | 1.14% | 66,776 |
| Feb 24, 2026 | 18,520.00 | 18,650.00 | 18,390.00 | 18,500.00 | 18,500.00 | - | 31,461 |
| Feb 23, 2026 | 18,520.00 | 18,610.00 | 18,270.00 | 18,500.00 | 18,500.00 | -0.11% | 47,468 |
| Feb 20, 2026 | 18,660.00 | 18,930.00 | 18,410.00 | 18,520.00 | 18,520.00 | -0.70% | 47,883 |
| Feb 19, 2026 | 18,110.00 | 18,730.00 | 18,110.00 | 18,650.00 | 18,650.00 | 3.27% | 66,884 |
| Feb 13, 2026 | 18,200.00 | 18,250.00 | 17,850.00 | 18,060.00 | 18,060.00 | -2.11% | 32,534 |
| Feb 12, 2026 | 18,520.00 | 18,600.00 | 18,190.00 | 18,450.00 | 18,450.00 | -0.27% | 35,048 |
| Feb 11, 2026 | 18,420.00 | 18,730.00 | 18,190.00 | 18,500.00 | 18,500.00 | 0.49% | 57,042 |
| Feb 10, 2026 | 18,000.00 | 18,890.00 | 18,000.00 | 18,410.00 | 18,410.00 | 1.99% | 54,005 |
| Feb 9, 2026 | 17,610.00 | 18,100.00 | 17,610.00 | 18,050.00 | 18,050.00 | 4.03% | 56,535 |
| Feb 6, 2026 | 17,480.00 | 17,480.00 | 16,940.00 | 17,350.00 | 17,350.00 | -2.53% | 67,328 |
| Feb 5, 2026 | 18,430.00 | 18,430.00 | 17,730.00 | 17,800.00 | 17,800.00 | -3.21% | 58,206 |
| Feb 4, 2026 | 18,540.00 | 18,580.00 | 18,230.00 | 18,390.00 | 18,390.00 | -1.50% | 51,472 |
| Feb 3, 2026 | 18,390.00 | 18,850.00 | 18,290.00 | 18,670.00 | 18,670.00 | 3.72% | 116,841 |
| Feb 2, 2026 | 19,200.00 | 19,510.00 | 17,850.00 | 18,000.00 | 18,000.00 | -7.79% | 182,790 |
| Jan 30, 2026 | 17,480.00 | 20,900.00 | 17,480.00 | 19,520.00 | 19,520.00 | 13.03% | 926,028 |
| Jan 29, 2026 | 16,960.00 | 17,320.00 | 16,550.00 | 17,270.00 | 17,270.00 | 1.65% | 46,143 |
| Jan 28, 2026 | 17,200.00 | 17,200.00 | 16,870.00 | 16,990.00 | 16,990.00 | -0.35% | 38,274 |
| Jan 27, 2026 | 17,040.00 | 17,100.00 | 16,850.00 | 17,050.00 | 17,050.00 | 0.06% | 52,574 |
| Jan 26, 2026 | 16,290.00 | 17,130.00 | 16,280.00 | 17,040.00 | 17,040.00 | 4.67% | 90,531 |
| Jan 23, 2026 | 15,990.00 | 16,290.00 | 15,760.00 | 16,280.00 | 16,280.00 | 2.39% | 45,587 |
| Jan 22, 2026 | 15,900.00 | 16,080.00 | 15,500.00 | 15,900.00 | 15,900.00 | 0.19% | 41,856 |
| Jan 21, 2026 | 16,100.00 | 16,100.00 | 15,600.00 | 15,870.00 | 15,870.00 | -1.98% | 57,143 |
| Jan 20, 2026 | 15,900.00 | 16,260.00 | 15,790.00 | 16,190.00 | 16,190.00 | 1.82% | 23,567 |
| Jan 19, 2026 | 15,960.00 | 16,090.00 | 15,770.00 | 15,900.00 | 15,900.00 | -0.38% | 44,838 |
| Jan 16, 2026 | 16,200.00 | 16,200.00 | 15,880.00 | 15,960.00 | 15,960.00 | -1.48% | 38,676 |
| Jan 15, 2026 | 16,060.00 | 16,240.00 | 15,950.00 | 16,200.00 | 16,200.00 | 0.31% | 32,246 |
| Jan 14, 2026 | 16,260.00 | 16,340.00 | 16,080.00 | 16,150.00 | 16,150.00 | -1.10% | 34,351 |
| Jan 13, 2026 | 16,660.00 | 16,680.00 | 16,210.00 | 16,330.00 | 16,330.00 | -2.51% | 30,266 |
| Jan 12, 2026 | 16,770.00 | 17,000.00 | 16,490.00 | 16,750.00 | 16,750.00 | -0.12% | 21,470 |
| Jan 9, 2026 | 16,280.00 | 16,930.00 | 16,280.00 | 16,770.00 | 16,770.00 | 2.19% | 35,421 |
| Jan 8, 2026 | 16,350.00 | 16,500.00 | 16,170.00 | 16,410.00 | 16,410.00 | 0.37% | 23,081 |
| Jan 7, 2026 | 16,850.00 | 16,900.00 | 16,250.00 | 16,350.00 | 16,350.00 | -2.97% | 51,185 |
| Jan 6, 2026 | 16,810.00 | 16,980.00 | 16,690.00 | 16,850.00 | 16,850.00 | -0.59% | 35,782 |
| Jan 5, 2026 | 17,050.00 | 17,200.00 | 16,820.00 | 16,950.00 | 16,950.00 | -1.57% | 31,042 |
| Jan 2, 2026 | 16,940.00 | 17,350.00 | 16,940.00 | 17,220.00 | 17,220.00 | 2.07% | 44,885 |
| Dec 30, 2025 | 16,970.00 | 16,970.00 | 16,650.00 | 16,870.00 | 16,870.00 | -0.59% | 27,487 |
| Dec 29, 2025 | 17,170.00 | 17,170.00 | 16,720.00 | 16,970.00 | 16,970.00 | -1.16% | 43,225 |
| Dec 26, 2025 | 17,280.00 | 17,280.00 | 17,010.00 | 17,170.00 | 16,870.00 | 0.06% | 33,618 |
| Dec 24, 2025 | 17,700.00 | 17,700.00 | 16,990.00 | 17,160.00 | 16,860.17 | -3.05% | 74,859 |
| Dec 23, 2025 | 18,600.00 | 18,720.00 | 17,670.00 | 17,700.00 | 17,390.74 | -5.70% | 85,453 |
| Dec 22, 2025 | 17,890.00 | 19,460.00 | 17,860.00 | 18,770.00 | 18,442.04 | 7.26% | 282,956 |
| Dec 19, 2025 | 16,800.00 | 17,920.00 | 16,800.00 | 17,500.00 | 17,194.23 | 4.04% | 47,472 |
| Dec 18, 2025 | 17,000.00 | 17,000.00 | 16,720.00 | 16,820.00 | 16,526.12 | -1.92% | 15,134 |
| Dec 17, 2025 | 17,100.00 | 17,240.00 | 16,860.00 | 17,150.00 | 16,850.35 | 0.53% | 35,308 |
| Dec 16, 2025 | 16,750.00 | 17,150.00 | 16,630.00 | 17,060.00 | 16,761.92 | 1.79% | 33,715 |
| Dec 15, 2025 | 16,920.00 | 16,920.00 | 16,500.00 | 16,760.00 | 16,467.16 | -1.12% | 26,772 |
| Dec 12, 2025 | 17,000.00 | 17,060.00 | 16,760.00 | 16,950.00 | 16,653.84 | - | 18,876 |
| Dec 11, 2025 | 16,840.00 | 17,080.00 | 16,790.00 | 16,950.00 | 16,653.84 | 0.65% | 28,562 |
| Dec 10, 2025 | 16,750.00 | 16,900.00 | 16,270.00 | 16,840.00 | 16,545.77 | 0.60% | 23,027 |
| Dec 9, 2025 | 16,800.00 | 16,850.00 | 16,600.00 | 16,740.00 | 16,447.51 | -0.36% | 16,586 |
| Dec 8, 2025 | 16,910.00 | 17,160.00 | 16,700.00 | 16,800.00 | 16,506.46 | -0.77% | 24,499 |
| Dec 5, 2025 | 16,890.00 | 16,930.00 | 16,650.00 | 16,930.00 | 16,634.19 | 0.36% | 17,879 |
| Dec 4, 2025 | 17,100.00 | 17,140.00 | 16,750.00 | 16,870.00 | 16,575.24 | -1.23% | 30,241 |
| Dec 3, 2025 | 16,890.00 | 17,200.00 | 16,790.00 | 17,080.00 | 16,781.57 | 0.47% | 27,008 |
| Dec 2, 2025 | 17,500.00 | 17,530.00 | 16,820.00 | 17,000.00 | 16,702.97 | -2.58% | 68,407 |
| Dec 1, 2025 | 17,060.00 | 17,530.00 | 17,050.00 | 17,450.00 | 17,145.11 | 2.35% | 96,273 |
| Nov 28, 2025 | 15,540.00 | 17,050.00 | 15,540.00 | 17,050.00 | 16,752.10 | 9.22% | 193,376 |
| Nov 27, 2025 | 15,610.00 | 15,790.00 | 15,550.00 | 15,610.00 | 15,337.26 | - | 14,205 |
| Nov 26, 2025 | 15,590.00 | 15,700.00 | 15,400.00 | 15,610.00 | 15,337.26 | 0.45% | 18,273 |
| Nov 25, 2025 | 15,460.00 | 15,750.00 | 15,350.00 | 15,540.00 | 15,268.48 | -0.38% | 17,542 |
| Nov 24, 2025 | 15,360.00 | 15,730.00 | 15,360.00 | 15,600.00 | 15,327.43 | 1.36% | 28,993 |
| Nov 21, 2025 | 15,250.00 | 15,460.00 | 15,120.00 | 15,390.00 | 15,121.10 | -0.39% | 22,902 |
| Nov 20, 2025 | 15,250.00 | 15,480.00 | 15,190.00 | 15,450.00 | 15,180.05 | 2.05% | 26,571 |
| Nov 19, 2025 | 15,390.00 | 15,390.00 | 14,940.00 | 15,140.00 | 14,875.47 | -1.05% | 15,967 |
| Nov 18, 2025 | 15,530.00 | 15,530.00 | 15,110.00 | 15,300.00 | 15,032.67 | -1.48% | 22,656 |
| Nov 17, 2025 | 15,400.00 | 15,540.00 | 15,280.00 | 15,530.00 | 15,258.65 | 1.04% | 21,178 |
| Nov 14, 2025 | 15,350.00 | 15,550.00 | 15,210.00 | 15,370.00 | 15,101.45 | -0.71% | 15,161 |
| Nov 13, 2025 | 15,480.00 | 15,650.00 | 15,380.00 | 15,480.00 | 15,209.53 | - | 20,601 |
| Nov 12, 2025 | 14,910.00 | 15,670.00 | 14,900.00 | 15,480.00 | 15,209.53 | 4.45% | 77,376 |
| Nov 11, 2025 | 14,900.00 | 15,210.00 | 14,750.00 | 14,820.00 | 14,561.06 | -1.13% | 25,406 |
| Nov 10, 2025 | 14,930.00 | 15,060.00 | 14,850.00 | 14,990.00 | 14,728.09 | 0.94% | 16,526 |
| Nov 7, 2025 | 15,150.00 | 15,150.00 | 14,720.00 | 14,850.00 | 14,590.54 | -2.11% | 41,922 |
| Nov 6, 2025 | 15,100.00 | 15,360.00 | 15,040.00 | 15,170.00 | 14,904.94 | 0.93% | 26,702 |
| Nov 5, 2025 | 15,200.00 | 15,200.00 | 14,770.00 | 15,030.00 | 14,767.39 | -1.12% | 45,598 |
| Nov 4, 2025 | 15,010.00 | 15,350.00 | 14,990.00 | 15,200.00 | 14,934.42 | 1.27% | 50,010 |
| Nov 3, 2025 | 15,160.00 | 15,270.00 | 15,010.00 | 15,010.00 | 14,747.74 | -0.92% | 31,610 |
| Oct 31, 2025 | 15,340.00 | 15,340.00 | 14,980.00 | 15,150.00 | 14,885.29 | 0.07% | 34,296 |
| Oct 30, 2025 | 15,370.00 | 15,530.00 | 15,110.00 | 15,140.00 | 14,875.47 | -1.75% | 30,217 |
| Oct 29, 2025 | 15,400.00 | 15,550.00 | 15,260.00 | 15,410.00 | 15,140.75 | 1.12% | 44,233 |
| Oct 28, 2025 | 15,160.00 | 15,350.00 | 15,140.00 | 15,240.00 | 14,973.72 | -0.39% | 30,781 |
| Oct 27, 2025 | 15,200.00 | 15,310.00 | 15,090.00 | 15,300.00 | 15,032.67 | 1.12% | 35,883 |
| Oct 24, 2025 | 15,140.00 | 15,200.00 | 15,000.00 | 15,130.00 | 14,865.64 | -0.07% | 21,446 |
| Oct 23, 2025 | 15,190.00 | 15,210.00 | 15,080.00 | 15,140.00 | 14,875.47 | -0.26% | 18,331 |
| Oct 22, 2025 | 15,120.00 | 15,190.00 | 15,000.00 | 15,180.00 | 14,914.77 | 0.40% | 20,825 |
| Oct 21, 2025 | 15,250.00 | 15,330.00 | 15,070.00 | 15,120.00 | 14,855.82 | -0.72% | 24,376 |
| Oct 20, 2025 | 15,110.00 | 15,240.00 | 15,100.00 | 15,230.00 | 14,963.90 | 0.53% | 18,722 |
| Oct 17, 2025 | 15,270.00 | 15,290.00 | 15,100.00 | 15,150.00 | 14,885.29 | -0.85% | 18,557 |
| Oct 16, 2025 | 15,270.00 | 15,420.00 | 15,230.00 | 15,280.00 | 15,013.02 | 0.07% | 15,638 |
| Oct 15, 2025 | 15,130.00 | 15,300.00 | 15,120.00 | 15,270.00 | 15,003.20 | 1.06% | 10,985 |
| Oct 14, 2025 | 15,170.00 | 15,300.00 | 15,020.00 | 15,110.00 | 14,845.99 | -0.40% | 25,712 |
| Oct 13, 2025 | 15,190.00 | 15,270.00 | 15,010.00 | 15,170.00 | 14,904.94 | -0.91% | 27,037 |
| Oct 10, 2025 | 15,500.00 | 15,540.00 | 15,250.00 | 15,310.00 | 15,042.50 | -1.16% | 18,315 |