MAKUS Inc. (KOSDAQ:093520)
South Korea
· Delayed Price · Currency is KRW 22,400
+50 (0.22%)
At close: Dec 5, 2025
MAKUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22,550.00 | 22,550.00 | 21,700.00 | 22,350.00 | 22,350.00 | -0.22% | 36,011 |
| Dec 3, 2025 | 21,700.00 | 22,600.00 | 21,700.00 | 22,400.00 | 22,400.00 | 2.28% | 24,622 |
| Dec 2, 2025 | 21,950.00 | 22,000.00 | 20,500.00 | 21,900.00 | 21,900.00 | -0.23% | 42,837 |
| Dec 1, 2025 | 22,100.00 | 22,350.00 | 21,750.00 | 21,950.00 | 21,950.00 | -0.45% | 29,314 |
| Nov 28, 2025 | 22,000.00 | 22,300.00 | 21,650.00 | 22,050.00 | 22,050.00 | 0.46% | 26,785 |
| Nov 27, 2025 | 22,350.00 | 22,400.00 | 21,750.00 | 21,950.00 | 21,950.00 | -0.23% | 37,635 |
| Nov 26, 2025 | 21,900.00 | 22,000.00 | 21,400.00 | 22,000.00 | 22,000.00 | 1.62% | 36,960 |
| Nov 25, 2025 | 21,800.00 | 22,500.00 | 21,250.00 | 21,650.00 | 21,650.00 | - | 47,523 |
| Nov 24, 2025 | 21,250.00 | 22,200.00 | 20,900.00 | 21,650.00 | 21,650.00 | 2.36% | 41,100 |
| Nov 21, 2025 | 21,700.00 | 21,800.00 | 21,100.00 | 21,150.00 | 21,150.00 | -4.51% | 54,234 |
| Nov 20, 2025 | 23,000.00 | 23,000.00 | 22,000.00 | 22,150.00 | 22,150.00 | 0.68% | 62,342 |
| Nov 19, 2025 | 22,050.00 | 22,400.00 | 21,550.00 | 22,000.00 | 22,000.00 | -0.90% | 42,670 |
| Nov 18, 2025 | 22,600.00 | 23,350.00 | 22,150.00 | 22,200.00 | 22,200.00 | -3.69% | 70,881 |
| Nov 17, 2025 | 23,150.00 | 24,000.00 | 22,800.00 | 23,050.00 | 23,050.00 | -0.43% | 83,319 |
| Nov 14, 2025 | 23,000.00 | 23,750.00 | 22,250.00 | 23,150.00 | 23,150.00 | -1.28% | 69,579 |
| Nov 13, 2025 | 25,200.00 | 25,200.00 | 22,850.00 | 23,450.00 | 23,450.00 | -7.68% | 235,789 |
| Nov 12, 2025 | 25,000.00 | 26,000.00 | 24,550.00 | 25,400.00 | 25,400.00 | 3.25% | 67,659 |
| Nov 11, 2025 | 26,550.00 | 27,100.00 | 24,400.00 | 24,600.00 | 24,600.00 | -5.93% | 82,406 |
| Nov 10, 2025 | 25,550.00 | 26,300.00 | 25,400.00 | 26,150.00 | 26,150.00 | 2.55% | 49,853 |
| Nov 7, 2025 | 27,250.00 | 28,150.00 | 25,500.00 | 25,500.00 | 25,500.00 | -9.57% | 114,696 |
| Nov 6, 2025 | 26,600.00 | 28,500.00 | 26,100.00 | 28,200.00 | 28,200.00 | 8.67% | 140,068 |
| Nov 5, 2025 | 26,950.00 | 26,950.00 | 25,000.00 | 25,950.00 | 25,950.00 | -4.95% | 104,980 |
| Nov 4, 2025 | 27,600.00 | 28,900.00 | 27,150.00 | 27,300.00 | 27,300.00 | 0.37% | 137,795 |
| Nov 3, 2025 | 26,100.00 | 27,350.00 | 26,100.00 | 27,200.00 | 27,200.00 | 3.03% | 74,106 |
| Oct 31, 2025 | 27,350.00 | 27,400.00 | 26,300.00 | 26,400.00 | 26,400.00 | -4.00% | 86,657 |
| Oct 30, 2025 | 27,200.00 | 27,750.00 | 26,300.00 | 27,500.00 | 27,500.00 | 0.73% | 115,410 |
| Oct 29, 2025 | 27,500.00 | 27,500.00 | 26,850.00 | 27,300.00 | 27,300.00 | 0.74% | 51,433 |
| Oct 28, 2025 | 27,300.00 | 27,650.00 | 26,750.00 | 27,100.00 | 27,100.00 | -2.52% | 75,072 |
| Oct 27, 2025 | 27,000.00 | 28,450.00 | 27,000.00 | 27,800.00 | 27,800.00 | 3.35% | 102,592 |
| Oct 24, 2025 | 27,350.00 | 27,800.00 | 26,650.00 | 26,900.00 | 26,900.00 | -1.47% | 77,637 |
| Oct 23, 2025 | 26,800.00 | 27,300.00 | 26,000.00 | 27,300.00 | 27,300.00 | 1.87% | 74,803 |
| Oct 22, 2025 | 26,550.00 | 26,800.00 | 25,950.00 | 26,800.00 | 26,800.00 | - | 66,365 |
| Oct 21, 2025 | 27,500.00 | 27,750.00 | 26,350.00 | 26,800.00 | 26,800.00 | -1.65% | 77,241 |
| Oct 20, 2025 | 26,250.00 | 27,400.00 | 26,000.00 | 27,250.00 | 27,250.00 | 3.81% | 115,047 |
| Oct 17, 2025 | 28,000.00 | 28,500.00 | 26,000.00 | 26,250.00 | 26,250.00 | -9.33% | 194,465 |
| Oct 16, 2025 | 27,800.00 | 29,150.00 | 26,700.00 | 28,950.00 | 28,950.00 | 4.51% | 273,649 |
| Oct 15, 2025 | 28,000.00 | 28,050.00 | 26,600.00 | 27,700.00 | 27,700.00 | 0.54% | 220,064 |
| Oct 14, 2025 | 26,750.00 | 29,550.00 | 25,900.00 | 27,550.00 | 27,550.00 | 6.17% | 794,120 |
| Oct 13, 2025 | 23,000.00 | 26,450.00 | 23,000.00 | 25,950.00 | 25,950.00 | 8.58% | 577,090 |
| Oct 10, 2025 | 23,800.00 | 24,550.00 | 23,500.00 | 23,900.00 | 23,900.00 | 7.17% | 372,140 |
| Oct 2, 2025 | 22,350.00 | 23,050.00 | 21,600.00 | 22,300.00 | 22,300.00 | 2.53% | 105,880 |
| Oct 1, 2025 | 21,750.00 | 22,350.00 | 21,650.00 | 21,750.00 | 21,750.00 | -0.46% | 49,069 |
| Sep 30, 2025 | 21,350.00 | 22,350.00 | 21,300.00 | 21,850.00 | 21,850.00 | 2.34% | 103,840 |
| Sep 29, 2025 | 20,700.00 | 21,750.00 | 20,700.00 | 21,350.00 | 21,350.00 | 3.39% | 87,203 |
| Sep 26, 2025 | 20,850.00 | 21,550.00 | 20,600.00 | 20,650.00 | 20,650.00 | -1.20% | 96,328 |
| Sep 25, 2025 | 21,650.00 | 21,650.00 | 20,750.00 | 20,900.00 | 20,900.00 | -3.24% | 130,433 |
| Sep 24, 2025 | 21,650.00 | 21,800.00 | 21,250.00 | 21,600.00 | 21,600.00 | -0.46% | 89,554 |
| Sep 23, 2025 | 22,100.00 | 22,250.00 | 21,550.00 | 21,700.00 | 21,700.00 | -1.81% | 93,056 |
| Sep 22, 2025 | 21,900.00 | 22,150.00 | 21,550.00 | 22,100.00 | 22,100.00 | 0.45% | 159,742 |
| Sep 19, 2025 | 22,250.00 | 22,700.00 | 21,700.00 | 22,000.00 | 22,000.00 | -0.90% | 109,633 |
| Sep 18, 2025 | 22,800.00 | 22,900.00 | 22,050.00 | 22,200.00 | 22,200.00 | -1.55% | 149,585 |
| Sep 17, 2025 | 23,500.00 | 23,500.00 | 22,500.00 | 22,550.00 | 22,550.00 | -4.45% | 181,856 |
| Sep 16, 2025 | 23,500.00 | 23,850.00 | 23,050.00 | 23,600.00 | 23,600.00 | 0.64% | 138,306 |
| Sep 15, 2025 | 23,600.00 | 24,400.00 | 23,400.00 | 23,450.00 | 23,450.00 | -0.42% | 174,584 |
| Sep 12, 2025 | 24,400.00 | 24,400.00 | 23,250.00 | 23,550.00 | 23,550.00 | -3.09% | 188,290 |
| Sep 11, 2025 | 25,450.00 | 25,450.00 | 24,150.00 | 24,300.00 | 24,300.00 | -3.76% | 240,646 |
| Sep 10, 2025 | 24,150.00 | 25,300.00 | 23,700.00 | 25,250.00 | 25,250.00 | 5.87% | 368,804 |
| Sep 9, 2025 | 23,850.00 | 24,350.00 | 23,100.00 | 23,850.00 | 23,850.00 | 0.63% | 241,360 |
| Sep 8, 2025 | 23,350.00 | 23,850.00 | 23,150.00 | 23,700.00 | 23,700.00 | 1.07% | 103,184 |
| Sep 5, 2025 | 23,250.00 | 23,600.00 | 22,850.00 | 23,450.00 | 23,450.00 | 1.30% | 107,462 |
| Sep 4, 2025 | 23,450.00 | 23,450.00 | 22,600.00 | 23,150.00 | 23,150.00 | -1.70% | 162,371 |
| Sep 3, 2025 | 23,050.00 | 23,850.00 | 22,950.00 | 23,550.00 | 23,550.00 | 1.51% | 122,331 |
| Sep 2, 2025 | 23,800.00 | 23,900.00 | 22,800.00 | 23,200.00 | 23,200.00 | -2.11% | 140,473 |
| Sep 1, 2025 | 23,900.00 | 24,550.00 | 23,250.00 | 23,700.00 | 23,700.00 | -0.84% | 257,159 |
| Aug 29, 2025 | 24,200.00 | 24,550.00 | 23,550.00 | 23,900.00 | 23,900.00 | 1.06% | 277,617 |
| Aug 28, 2025 | 22,900.00 | 24,150.00 | 22,450.00 | 23,650.00 | 23,650.00 | 3.28% | 442,201 |
| Aug 27, 2025 | 22,800.00 | 23,250.00 | 22,350.00 | 22,900.00 | 22,900.00 | 0.88% | 116,077 |
| Aug 26, 2025 | 22,900.00 | 23,150.00 | 22,250.00 | 22,700.00 | 22,700.00 | -0.87% | 99,000 |
| Aug 25, 2025 | 22,800.00 | 23,600.00 | 22,550.00 | 22,900.00 | 22,900.00 | 1.10% | 202,571 |
| Aug 22, 2025 | 22,400.00 | 22,800.00 | 22,000.00 | 22,650.00 | 22,650.00 | 1.34% | 136,855 |
| Aug 21, 2025 | 21,750.00 | 22,800.00 | 21,400.00 | 22,350.00 | 22,350.00 | 2.76% | 197,607 |
| Aug 20, 2025 | 21,300.00 | 21,850.00 | 20,550.00 | 21,750.00 | 21,750.00 | - | 164,587 |
| Aug 19, 2025 | 22,000.00 | 22,600.00 | 21,600.00 | 21,750.00 | 21,750.00 | -1.14% | 157,621 |
| Aug 18, 2025 | 21,000.00 | 22,250.00 | 20,900.00 | 22,000.00 | 22,000.00 | 5.26% | 228,074 |
| Aug 14, 2025 | 20,700.00 | 23,200.00 | 20,550.00 | 20,900.00 | 20,900.00 | - | 845,257 |
| Aug 13, 2025 | 22,050.00 | 22,250.00 | 20,500.00 | 20,900.00 | 20,900.00 | -3.91% | 223,457 |
| Aug 12, 2025 | 22,200.00 | 23,550.00 | 21,500.00 | 21,750.00 | 21,750.00 | -1.81% | 321,810 |
| Aug 11, 2025 | 22,650.00 | 22,800.00 | 22,050.00 | 22,150.00 | 22,150.00 | -2.21% | 186,657 |
| Aug 8, 2025 | 22,550.00 | 23,950.00 | 22,200.00 | 22,650.00 | 22,650.00 | 0.89% | 351,377 |
| Aug 7, 2025 | 23,550.00 | 23,800.00 | 22,200.00 | 22,450.00 | 22,450.00 | -3.65% | 357,506 |
| Aug 6, 2025 | 23,850.00 | 24,100.00 | 23,050.00 | 23,300.00 | 23,300.00 | -3.52% | 378,410 |
| Aug 5, 2025 | 22,750.00 | 26,050.00 | 22,750.00 | 24,150.00 | 24,150.00 | 6.39% | 2,366,609 |
| Aug 4, 2025 | 22,700.00 | 23,450.00 | 22,200.00 | 22,700.00 | 22,700.00 | -0.44% | 385,163 |
| Aug 1, 2025 | 24,250.00 | 24,750.00 | 22,175.00 | 22,800.00 | 22,800.00 | -7.51% | 746,969 |
| Jul 31, 2025 | 25,200.00 | 25,800.00 | 24,050.00 | 24,650.00 | 24,650.00 | -2.76% | 717,139 |
| Jul 30, 2025 | 23,300.00 | 27,100.00 | 23,200.00 | 25,350.00 | 25,350.00 | 6.51% | 4,631,627 |
| Jul 29, 2025 | 20,600.00 | 25,700.00 | 20,450.00 | 23,800.00 | 23,800.00 | 16.10% | 6,682,384 |
| Jul 28, 2025 | 20,950.00 | 21,700.00 | 20,050.00 | 20,500.00 | 20,500.00 | -1.20% | 547,101 |
| Jul 25, 2025 | 20,650.00 | 21,350.00 | 20,000.00 | 20,750.00 | 20,750.00 | 0.73% | 600,860 |
| Jul 24, 2025 | 23,250.00 | 23,550.00 | 20,300.00 | 20,600.00 | 20,600.00 | -11.21% | 1,833,872 |
| Jul 23, 2025 | 28,400.00 | 28,500.00 | 22,550.00 | 23,200.00 | 23,200.00 | -7.20% | 3,221,457 |
| Jul 22, 2025 | 19,960.00 | 25,000.00 | 18,850.00 | 25,000.00 | 25,000.00 | 29.87% | 2,544,966 |
| Jul 21, 2025 | 20,150.00 | 20,500.00 | 18,850.00 | 19,250.00 | 19,250.00 | -4.70% | 361,761 |
| Jul 18, 2025 | 20,850.00 | 20,850.00 | 19,990.00 | 20,200.00 | 20,200.00 | -3.12% | 196,704 |
| Jul 17, 2025 | 21,200.00 | 22,400.00 | 20,400.00 | 20,850.00 | 20,850.00 | -2.11% | 590,266 |
| Jul 16, 2025 | 21,850.00 | 23,800.00 | 20,550.00 | 21,300.00 | 21,300.00 | -2.52% | 1,059,469 |
| Jul 15, 2025 | 22,300.00 | 22,900.00 | 21,600.00 | 21,850.00 | 21,850.00 | -2.46% | 514,790 |
| Jul 14, 2025 | 22,350.00 | 24,200.00 | 21,450.00 | 22,400.00 | 22,400.00 | -2.61% | 1,646,536 |
| Jul 11, 2025 | 19,740.00 | 24,700.00 | 19,740.00 | 23,000.00 | 23,000.00 | 17.89% | 6,268,094 |
| Jul 10, 2025 | 19,610.00 | 20,100.00 | 18,700.00 | 19,510.00 | 19,510.00 | -1.41% | 1,216,368 |