Skip to main content
Macrogen, Inc. (KOSDAQ:038290)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,410
-490 (-2.90%)
Apr 29, 2026, 2:29 PM KST

Macrogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617,050.0017,050.0016,900.0017,050.00--10,578
Apr 27, 202617,150.0017,350.0016,980.0017,050.0017,050.00-0.58%35,923
Apr 24, 202616,960.0017,280.0016,880.0017,150.0017,150.001.18%18,134
Apr 23, 202616,800.0016,990.0016,570.0016,950.0016,950.000.95%29,383
Apr 22, 202616,880.0016,880.0016,660.0016,790.0016,790.00-0.53%27,684
Apr 21, 202616,990.0017,550.0016,720.0016,880.0016,880.00-0.65%36,300
Apr 20, 202617,350.0017,500.0016,920.0016,990.0016,990.00-2.07%39,640
Apr 17, 202617,400.0017,680.0017,210.0017,350.0017,350.000.75%36,960
Apr 16, 202617,000.0017,400.0016,960.0017,220.0017,220.001.41%37,894
Apr 15, 202616,500.0017,150.0016,450.0016,980.0016,980.003.66%35,463
Apr 14, 202616,160.0016,690.0016,160.0016,380.0016,380.001.49%31,112
Apr 13, 202616,150.0016,220.0015,900.0016,140.0016,140.00-0.25%14,419
Apr 10, 202616,020.0016,220.0016,010.0016,180.0016,180.001.19%19,672
Apr 9, 202616,150.0016,150.0015,820.0015,990.0015,990.00-0.99%14,093
Apr 8, 202616,000.0016,180.0015,730.0016,150.0016,150.003.53%36,349
Apr 7, 202615,830.0015,910.0015,490.0015,600.0015,600.00-1.20%36,615
Apr 6, 202615,940.0015,990.0015,610.0015,790.0015,790.00-0.94%31,591
Apr 3, 202615,940.0016,110.0015,800.0015,940.0015,940.000.95%21,201
Apr 2, 202616,330.0016,390.0015,620.0015,790.0015,790.00-3.31%32,235
Apr 1, 202616,050.0016,330.0015,930.0016,330.0016,330.002.70%29,944
Mar 31, 202616,000.0016,350.0015,600.0015,900.0015,900.00-1.36%32,368
Mar 30, 202616,520.0016,550.0016,100.0016,120.0016,120.00-3.13%22,198
Mar 27, 202616,000.0016,680.0015,820.0016,640.0016,640.003.23%30,708
Mar 26, 202616,270.0016,410.0015,900.0016,120.0016,120.00-0.92%16,765
Mar 25, 202615,850.0016,300.0015,840.0016,270.0016,270.002.84%27,939
Mar 24, 202615,770.0015,950.0015,520.0015,820.0015,820.002.66%33,829
Mar 23, 202616,100.0016,100.0015,410.0015,410.0015,410.00-4.70%60,222
Mar 20, 202615,970.0016,390.0015,970.0016,170.0016,170.001.38%38,988
Mar 19, 202616,410.0016,690.0015,940.0015,950.0015,950.00-2.86%36,748
Mar 18, 202616,450.0016,550.0016,290.0016,420.0016,420.000.06%20,427
Mar 17, 202616,600.0016,620.0016,350.0016,410.0016,410.00-0.24%25,756
Mar 16, 202616,730.0016,790.0016,450.0016,450.0016,450.00-1.50%20,212
Mar 13, 202616,500.0016,700.0016,170.0016,700.0016,700.000.91%27,571
Mar 12, 202616,260.0016,600.0016,260.0016,550.0016,550.000.61%17,356
Mar 11, 202616,380.0016,700.0016,200.0016,450.0016,450.000.43%34,530
Mar 10, 202616,550.0016,890.0016,230.0016,380.0016,380.00-33,079
Mar 9, 202616,510.0017,210.0016,030.0016,380.0016,380.00-4.04%47,113
Mar 6, 202616,600.0017,180.0016,510.0017,070.0017,070.002.09%28,835
Mar 5, 202615,890.0016,960.0015,880.0016,720.0016,720.009.14%61,956
Mar 4, 202616,900.0017,010.0015,320.0015,320.0015,320.00-11.90%110,170
Mar 3, 202617,620.0017,920.0017,110.0017,390.0017,390.00-1.75%60,144
Feb 27, 202618,480.0018,480.0017,670.0017,700.0017,700.00-4.22%79,688
Feb 26, 202618,730.0018,850.0018,210.0018,480.0018,480.00-1.23%59,569
Feb 25, 202618,520.0018,850.0018,400.0018,710.0018,710.001.14%66,776
Feb 24, 202618,520.0018,650.0018,390.0018,500.0018,500.00-31,461
Feb 23, 202618,520.0018,610.0018,270.0018,500.0018,500.00-0.11%47,468
Feb 20, 202618,660.0018,930.0018,410.0018,520.0018,520.00-0.70%47,883
Feb 19, 202618,110.0018,730.0018,110.0018,650.0018,650.003.27%66,884
Feb 13, 202618,200.0018,250.0017,850.0018,060.0018,060.00-2.11%32,534
Feb 12, 202618,520.0018,600.0018,190.0018,450.0018,450.00-0.27%35,048
Feb 11, 202618,420.0018,730.0018,190.0018,500.0018,500.000.49%57,042
Feb 10, 202618,000.0018,890.0018,000.0018,410.0018,410.001.99%54,005
Feb 9, 202617,610.0018,100.0017,610.0018,050.0018,050.004.03%56,535
Feb 6, 202617,480.0017,480.0016,940.0017,350.0017,350.00-2.53%67,328
Feb 5, 202618,430.0018,430.0017,730.0017,800.0017,800.00-3.21%58,206
Feb 4, 202618,540.0018,580.0018,230.0018,390.0018,390.00-1.50%51,472
Feb 3, 202618,390.0018,850.0018,290.0018,670.0018,670.003.72%116,841
Feb 2, 202619,200.0019,510.0017,850.0018,000.0018,000.00-7.79%182,790
Jan 30, 202617,480.0020,900.0017,480.0019,520.0019,520.0013.03%926,028
Jan 29, 202616,960.0017,320.0016,550.0017,270.0017,270.001.65%46,143
Jan 28, 202617,200.0017,200.0016,870.0016,990.0016,990.00-0.35%38,274
Jan 27, 202617,040.0017,100.0016,850.0017,050.0017,050.000.06%52,574
Jan 26, 202616,290.0017,130.0016,280.0017,040.0017,040.004.67%90,531
Jan 23, 202615,990.0016,290.0015,760.0016,280.0016,280.002.39%45,587
Jan 22, 202615,900.0016,080.0015,500.0015,900.0015,900.000.19%41,856
Jan 21, 202616,100.0016,100.0015,600.0015,870.0015,870.00-1.98%57,143
Jan 20, 202615,900.0016,260.0015,790.0016,190.0016,190.001.82%23,567
Jan 19, 202615,960.0016,090.0015,770.0015,900.0015,900.00-0.38%44,838
Jan 16, 202616,200.0016,200.0015,880.0015,960.0015,960.00-1.48%38,676
Jan 15, 202616,060.0016,240.0015,950.0016,200.0016,200.000.31%32,246
Jan 14, 202616,260.0016,340.0016,080.0016,150.0016,150.00-1.10%34,351
Jan 13, 202616,660.0016,680.0016,210.0016,330.0016,330.00-2.51%30,266
Jan 12, 202616,770.0017,000.0016,490.0016,750.0016,750.00-0.12%21,470
Jan 9, 202616,280.0016,930.0016,280.0016,770.0016,770.002.19%35,421
Jan 8, 202616,350.0016,500.0016,170.0016,410.0016,410.000.37%23,081
Jan 7, 202616,850.0016,900.0016,250.0016,350.0016,350.00-2.97%51,185
Jan 6, 202616,810.0016,980.0016,690.0016,850.0016,850.00-0.59%35,782
Jan 5, 202617,050.0017,200.0016,820.0016,950.0016,950.00-1.57%31,042
Jan 2, 202616,940.0017,350.0016,940.0017,220.0017,220.002.07%44,885
Dec 30, 202516,970.0016,970.0016,650.0016,870.0016,870.00-0.59%27,487
Dec 29, 202517,170.0017,170.0016,720.0016,970.0016,970.00-1.16%43,225
Dec 26, 202517,280.0017,280.0017,010.0017,170.0016,870.000.06%33,618
Dec 24, 202517,700.0017,700.0016,990.0017,160.0016,860.17-3.05%74,859
Dec 23, 202518,600.0018,720.0017,670.0017,700.0017,390.74-5.70%85,453
Dec 22, 202517,890.0019,460.0017,860.0018,770.0018,442.047.26%282,956
Dec 19, 202516,800.0017,920.0016,800.0017,500.0017,194.234.04%47,472
Dec 18, 202517,000.0017,000.0016,720.0016,820.0016,526.12-1.92%15,134
Dec 17, 202517,100.0017,240.0016,860.0017,150.0016,850.350.53%35,308
Dec 16, 202516,750.0017,150.0016,630.0017,060.0016,761.921.79%33,715
Dec 15, 202516,920.0016,920.0016,500.0016,760.0016,467.16-1.12%26,772
Dec 12, 202517,000.0017,060.0016,760.0016,950.0016,653.84-18,876
Dec 11, 202516,840.0017,080.0016,790.0016,950.0016,653.840.65%28,562
Dec 10, 202516,750.0016,900.0016,270.0016,840.0016,545.770.60%23,027
Dec 9, 202516,800.0016,850.0016,600.0016,740.0016,447.51-0.36%16,586
Dec 8, 202516,910.0017,160.0016,700.0016,800.0016,506.46-0.77%24,499
Dec 5, 202516,890.0016,930.0016,650.0016,930.0016,634.190.36%17,879
Dec 4, 202517,100.0017,140.0016,750.0016,870.0016,575.24-1.23%30,241
Dec 3, 202516,890.0017,200.0016,790.0017,080.0016,781.570.47%27,008
Dec 2, 202517,500.0017,530.0016,820.0017,000.0016,702.97-2.58%68,407
Dec 1, 202517,060.0017,530.0017,050.0017,450.0017,145.112.35%96,273