MAKUS Inc. (KOSDAQ:093520)
South Korea
· Delayed Price · Currency is KRW 28,000
+3,750 (15.46%)
At close: Mar 5, 2026
MAKUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 26,050.00 | 28,200.00 | 25,650.00 | 28,000.00 | 28,000.00 | 15.46% | 167,020 |
| Mar 4, 2026 | 29,100.00 | 29,550.00 | 24,250.00 | 24,250.00 | 24,250.00 | -23.86% | 286,529 |
| Mar 3, 2026 | 30,500.00 | 32,000.00 | 30,000.00 | 31,850.00 | 31,850.00 | -1.85% | 307,233 |
| Feb 27, 2026 | 31,800.00 | 32,500.00 | 30,500.00 | 32,450.00 | 32,450.00 | -2.55% | 230,129 |
| Feb 26, 2026 | 31,550.00 | 33,850.00 | 30,150.00 | 33,300.00 | 33,300.00 | 10.45% | 452,942 |
| Feb 25, 2026 | 31,300.00 | 31,300.00 | 29,100.00 | 30,150.00 | 30,150.00 | -5.78% | 273,870 |
| Feb 24, 2026 | 30,800.00 | 32,350.00 | 29,850.00 | 32,000.00 | 32,000.00 | 11.50% | 408,333 |
| Feb 23, 2026 | 29,400.00 | 29,450.00 | 27,100.00 | 28,700.00 | 28,700.00 | 15.26% | 373,891 |
| Feb 20, 2026 | 25,400.00 | 25,500.00 | 24,800.00 | 24,900.00 | 24,900.00 | 0.61% | 83,592 |
| Feb 19, 2026 | 25,450.00 | 25,600.00 | 24,100.00 | 24,750.00 | 24,750.00 | 0.61% | 151,043 |
| Feb 13, 2026 | 25,450.00 | 26,400.00 | 24,350.00 | 24,600.00 | 24,600.00 | 7.19% | 354,224 |
| Feb 12, 2026 | 22,800.00 | 23,450.00 | 22,500.00 | 22,950.00 | 22,950.00 | 2.91% | 36,869 |
| Feb 11, 2026 | 23,200.00 | 23,200.00 | 22,300.00 | 22,300.00 | 22,300.00 | -3.67% | 41,678 |
| Feb 10, 2026 | 23,850.00 | 23,850.00 | 22,900.00 | 23,150.00 | 23,150.00 | -3.54% | 45,006 |
| Feb 9, 2026 | 22,500.00 | 24,100.00 | 22,350.00 | 24,000.00 | 24,000.00 | 8.84% | 92,367 |
| Feb 6, 2026 | 21,700.00 | 22,400.00 | 20,550.00 | 22,050.00 | 22,050.00 | -0.90% | 60,406 |
| Feb 5, 2026 | 23,200.00 | 23,300.00 | 22,150.00 | 22,250.00 | 22,250.00 | -5.92% | 59,899 |
| Feb 4, 2026 | 23,700.00 | 23,800.00 | 23,300.00 | 23,650.00 | 23,650.00 | -1.46% | 50,894 |
| Feb 3, 2026 | 23,550.00 | 24,500.00 | 23,350.00 | 24,000.00 | 24,000.00 | 3.90% | 83,199 |
| Feb 2, 2026 | 23,200.00 | 24,100.00 | 22,850.00 | 23,100.00 | 23,100.00 | -3.35% | 74,345 |
| Jan 30, 2026 | 24,700.00 | 24,700.00 | 23,550.00 | 23,900.00 | 23,900.00 | 1.92% | 140,435 |
| Jan 29, 2026 | 22,100.00 | 23,550.00 | 21,000.00 | 23,450.00 | 23,450.00 | 8.06% | 197,915 |
| Jan 28, 2026 | 21,650.00 | 22,100.00 | 21,200.00 | 21,700.00 | 21,700.00 | 0.46% | 58,593 |
| Jan 27, 2026 | 22,050.00 | 22,050.00 | 21,100.00 | 21,600.00 | 21,600.00 | -1.14% | 43,683 |
| Jan 26, 2026 | 21,950.00 | 22,150.00 | 21,450.00 | 21,850.00 | 21,850.00 | 0.69% | 47,093 |
| Jan 23, 2026 | 21,050.00 | 21,850.00 | 20,900.00 | 21,700.00 | 21,700.00 | 3.33% | 65,321 |
| Jan 22, 2026 | 20,850.00 | 21,250.00 | 20,400.00 | 21,000.00 | 21,000.00 | 1.94% | 49,219 |
| Jan 21, 2026 | 20,850.00 | 21,000.00 | 20,300.00 | 20,600.00 | 20,600.00 | -3.29% | 44,054 |
| Jan 20, 2026 | 20,850.00 | 21,700.00 | 20,400.00 | 21,300.00 | 21,300.00 | 1.43% | 37,524 |
| Jan 19, 2026 | 20,600.00 | 21,000.00 | 20,300.00 | 21,000.00 | 21,000.00 | 1.45% | 26,686 |
| Jan 16, 2026 | 21,200.00 | 21,350.00 | 20,450.00 | 20,700.00 | 20,700.00 | -1.90% | 39,266 |
| Jan 15, 2026 | 20,950.00 | 21,725.00 | 20,850.00 | 21,100.00 | 21,100.00 | 0.72% | 33,978 |
| Jan 14, 2026 | 21,100.00 | 21,300.00 | 20,650.00 | 20,950.00 | 20,950.00 | 0.24% | 18,981 |
| Jan 13, 2026 | 21,000.00 | 21,100.00 | 20,550.00 | 20,900.00 | 20,900.00 | - | 14,967 |
| Jan 12, 2026 | 21,000.00 | 21,250.00 | 20,650.00 | 20,900.00 | 20,900.00 | -1.18% | 15,293 |
| Jan 9, 2026 | 21,200.00 | 21,200.00 | 20,500.00 | 21,150.00 | 21,150.00 | -0.24% | 31,624 |
| Jan 8, 2026 | 21,150.00 | 21,250.00 | 20,500.00 | 21,200.00 | 21,200.00 | 0.24% | 41,320 |
| Jan 7, 2026 | 22,250.00 | 22,350.00 | 21,050.00 | 21,150.00 | 21,150.00 | -4.30% | 36,755 |
| Jan 6, 2026 | 22,600.00 | 22,600.00 | 21,700.00 | 22,100.00 | 22,100.00 | -1.56% | 27,503 |
| Jan 5, 2026 | 22,450.00 | 23,350.00 | 22,200.00 | 22,450.00 | 22,450.00 | 0.45% | 38,233 |
| Jan 2, 2026 | 22,200.00 | 22,450.00 | 21,350.00 | 22,350.00 | 22,350.00 | 1.82% | 41,737 |
| Dec 30, 2025 | 22,000.00 | 22,100.00 | 21,550.00 | 21,950.00 | 21,950.00 | - | 60,668 |
| Dec 29, 2025 | 21,950.00 | 22,300.00 | 21,500.00 | 21,950.00 | 21,950.00 | -0.68% | 41,464 |
| Dec 26, 2025 | 22,350.00 | 22,550.00 | 22,000.00 | 22,100.00 | 21,900.00 | -0.45% | 26,342 |
| Dec 24, 2025 | 22,350.00 | 22,600.00 | 21,850.00 | 22,200.00 | 21,999.10 | - | 23,486 |
| Dec 23, 2025 | 22,850.00 | 22,900.00 | 22,050.00 | 22,200.00 | 21,999.10 | -2.84% | 31,105 |
| Dec 22, 2025 | 21,700.00 | 23,050.00 | 21,700.00 | 22,850.00 | 22,643.21 | 5.54% | 63,773 |
| Dec 19, 2025 | 22,250.00 | 22,300.00 | 21,400.00 | 21,650.00 | 21,454.07 | -1.59% | 29,564 |
| Dec 18, 2025 | 21,450.00 | 22,450.00 | 21,350.00 | 22,000.00 | 21,800.90 | - | 28,512 |
| Dec 17, 2025 | 21,450.00 | 22,350.00 | 21,150.00 | 22,000.00 | 21,800.90 | 2.56% | 34,353 |
| Dec 16, 2025 | 21,750.00 | 21,850.00 | 20,400.00 | 21,450.00 | 21,255.88 | -1.61% | 27,073 |
| Dec 15, 2025 | 22,000.00 | 22,150.00 | 21,600.00 | 21,800.00 | 21,602.71 | -2.02% | 18,001 |
| Dec 12, 2025 | 22,200.00 | 22,250.00 | 21,700.00 | 22,250.00 | 22,048.64 | 0.23% | 17,318 |
| Dec 11, 2025 | 22,300.00 | 22,600.00 | 21,950.00 | 22,200.00 | 21,999.10 | -0.22% | 23,467 |
| Dec 10, 2025 | 22,550.00 | 22,700.00 | 22,100.00 | 22,250.00 | 22,048.64 | -1.33% | 19,203 |
| Dec 9, 2025 | 22,750.00 | 22,800.00 | 22,150.00 | 22,550.00 | 22,345.93 | -1.10% | 26,192 |
| Dec 8, 2025 | 22,400.00 | 22,850.00 | 22,050.00 | 22,800.00 | 22,593.67 | 1.79% | 25,289 |
| Dec 5, 2025 | 22,350.00 | 22,600.00 | 21,950.00 | 22,400.00 | 22,197.29 | 0.22% | 27,359 |
| Dec 4, 2025 | 22,550.00 | 22,550.00 | 21,700.00 | 22,350.00 | 22,147.74 | -0.22% | 36,022 |
| Dec 3, 2025 | 21,700.00 | 22,600.00 | 21,700.00 | 22,400.00 | 22,197.29 | 2.28% | 24,656 |
| Dec 2, 2025 | 21,950.00 | 22,000.00 | 20,500.00 | 21,900.00 | 21,701.81 | -0.23% | 42,932 |
| Dec 1, 2025 | 22,100.00 | 22,350.00 | 21,750.00 | 21,950.00 | 21,751.36 | -0.45% | 29,314 |
| Nov 28, 2025 | 22,000.00 | 22,300.00 | 21,650.00 | 22,050.00 | 21,850.45 | 0.46% | 26,785 |
| Nov 27, 2025 | 22,350.00 | 22,400.00 | 21,750.00 | 21,950.00 | 21,751.36 | -0.23% | 37,684 |
| Nov 26, 2025 | 21,900.00 | 22,000.00 | 21,400.00 | 22,000.00 | 21,800.90 | 1.62% | 38,089 |
| Nov 25, 2025 | 21,800.00 | 22,500.00 | 21,250.00 | 21,650.00 | 21,454.07 | - | 47,708 |
| Nov 24, 2025 | 21,250.00 | 22,200.00 | 20,900.00 | 21,650.00 | 21,454.07 | 2.36% | 43,758 |
| Nov 21, 2025 | 21,700.00 | 21,800.00 | 21,100.00 | 21,150.00 | 20,958.60 | -4.51% | 54,401 |
| Nov 20, 2025 | 23,000.00 | 23,000.00 | 22,000.00 | 22,150.00 | 21,949.55 | 0.68% | 62,342 |
| Nov 19, 2025 | 22,050.00 | 22,400.00 | 21,550.00 | 22,000.00 | 21,800.90 | -0.90% | 42,670 |
| Nov 18, 2025 | 22,600.00 | 23,350.00 | 22,150.00 | 22,200.00 | 21,999.10 | -3.69% | 70,881 |
| Nov 17, 2025 | 23,150.00 | 24,000.00 | 22,800.00 | 23,050.00 | 22,841.40 | -0.43% | 83,319 |
| Nov 14, 2025 | 23,000.00 | 23,750.00 | 22,250.00 | 23,150.00 | 22,940.50 | -1.28% | 69,579 |
| Nov 13, 2025 | 25,200.00 | 25,200.00 | 22,850.00 | 23,450.00 | 23,237.78 | -7.68% | 235,789 |
| Nov 12, 2025 | 25,000.00 | 26,000.00 | 24,550.00 | 25,400.00 | 25,170.14 | 3.25% | 67,659 |
| Nov 11, 2025 | 26,550.00 | 27,100.00 | 24,400.00 | 24,600.00 | 24,377.38 | -5.93% | 82,406 |
| Nov 10, 2025 | 25,550.00 | 26,300.00 | 25,400.00 | 26,150.00 | 25,913.35 | 2.55% | 49,853 |
| Nov 7, 2025 | 27,250.00 | 28,150.00 | 25,500.00 | 25,500.00 | 25,269.23 | -9.57% | 114,696 |
| Nov 6, 2025 | 26,600.00 | 28,500.00 | 26,100.00 | 28,200.00 | 27,944.80 | 8.67% | 140,068 |
| Nov 5, 2025 | 26,950.00 | 26,950.00 | 25,000.00 | 25,950.00 | 25,715.16 | -4.95% | 104,980 |
| Nov 4, 2025 | 27,600.00 | 28,900.00 | 27,150.00 | 27,300.00 | 27,052.94 | 0.37% | 137,795 |
| Nov 3, 2025 | 26,100.00 | 27,350.00 | 26,100.00 | 27,200.00 | 26,953.85 | 3.03% | 74,106 |
| Oct 31, 2025 | 27,350.00 | 27,400.00 | 26,300.00 | 26,400.00 | 26,161.09 | -4.00% | 86,657 |
| Oct 30, 2025 | 27,200.00 | 27,750.00 | 26,300.00 | 27,500.00 | 27,251.13 | 0.73% | 115,410 |
| Oct 29, 2025 | 27,500.00 | 27,500.00 | 26,850.00 | 27,300.00 | 27,052.94 | 0.74% | 51,433 |
| Oct 28, 2025 | 27,300.00 | 27,650.00 | 26,750.00 | 27,100.00 | 26,854.75 | -2.52% | 75,072 |
| Oct 27, 2025 | 27,000.00 | 28,450.00 | 27,000.00 | 27,800.00 | 27,548.42 | 3.35% | 102,592 |
| Oct 24, 2025 | 27,350.00 | 27,800.00 | 26,650.00 | 26,900.00 | 26,656.56 | -1.47% | 77,637 |
| Oct 23, 2025 | 26,800.00 | 27,300.00 | 26,000.00 | 27,300.00 | 27,052.94 | 1.87% | 74,803 |
| Oct 22, 2025 | 26,550.00 | 26,800.00 | 25,950.00 | 26,800.00 | 26,557.47 | - | 66,365 |
| Oct 21, 2025 | 27,500.00 | 27,750.00 | 26,350.00 | 26,800.00 | 26,557.47 | -1.65% | 77,241 |
| Oct 20, 2025 | 26,250.00 | 27,400.00 | 26,000.00 | 27,250.00 | 27,003.39 | 3.81% | 115,047 |
| Oct 17, 2025 | 28,000.00 | 28,500.00 | 26,000.00 | 26,250.00 | 26,012.44 | -9.33% | 194,465 |
| Oct 16, 2025 | 27,800.00 | 29,150.00 | 26,700.00 | 28,950.00 | 28,688.01 | 4.51% | 273,649 |
| Oct 15, 2025 | 28,000.00 | 28,050.00 | 26,600.00 | 27,700.00 | 27,449.32 | 0.54% | 220,064 |
| Oct 14, 2025 | 26,750.00 | 29,550.00 | 25,900.00 | 27,550.00 | 27,300.68 | 6.17% | 794,120 |
| Oct 13, 2025 | 23,000.00 | 26,450.00 | 23,000.00 | 25,950.00 | 25,715.16 | 8.58% | 577,090 |
| Oct 10, 2025 | 23,800.00 | 24,550.00 | 23,500.00 | 23,900.00 | 23,683.71 | 7.17% | 372,140 |
| Oct 2, 2025 | 22,350.00 | 23,050.00 | 21,600.00 | 22,300.00 | 22,098.19 | 2.53% | 105,880 |
| Oct 1, 2025 | 21,750.00 | 22,350.00 | 21,650.00 | 21,750.00 | 21,553.17 | -0.46% | 49,069 |