MAKUS Inc. (KOSDAQ:093520)
South Korea
· Delayed Price · Currency is KRW 26,400
-1,150 (-4.17%)
At close: Apr 28, 2026
MAKUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27,400.00 | 27,500.00 | 26,350.00 | 26,400.00 | 26,400.00 | -4.17% | 81,428 |
| Apr 27, 2026 | 27,800.00 | 30,400.00 | 27,000.00 | 27,550.00 | 27,550.00 | 4.75% | 319,959 |
| Apr 24, 2026 | 24,900.00 | 26,850.00 | 24,850.00 | 26,300.00 | 26,300.00 | 5.84% | 115,364 |
| Apr 23, 2026 | 25,100.00 | 25,150.00 | 24,150.00 | 24,850.00 | 24,850.00 | -0.20% | 42,868 |
| Apr 22, 2026 | 24,000.00 | 25,250.00 | 24,000.00 | 24,900.00 | 24,900.00 | 3.53% | 53,539 |
| Apr 21, 2026 | 23,600.00 | 24,200.00 | 23,600.00 | 24,050.00 | 24,050.00 | 2.56% | 33,251 |
| Apr 20, 2026 | 24,000.00 | 24,150.00 | 23,350.00 | 23,450.00 | 23,450.00 | -2.90% | 50,017 |
| Apr 17, 2026 | 24,850.00 | 24,850.00 | 24,050.00 | 24,150.00 | 24,150.00 | -1.23% | 38,122 |
| Apr 16, 2026 | 25,000.00 | 25,000.00 | 24,200.00 | 24,450.00 | 24,450.00 | -0.41% | 31,083 |
| Apr 15, 2026 | 25,200.00 | 25,350.00 | 24,400.00 | 24,550.00 | 24,550.00 | 0.82% | 54,541 |
| Apr 14, 2026 | 23,850.00 | 24,750.00 | 23,650.00 | 24,350.00 | 24,350.00 | 5.18% | 66,448 |
| Apr 13, 2026 | 22,700.00 | 23,600.00 | 22,350.00 | 23,150.00 | 23,150.00 | 0.65% | 25,609 |
| Apr 10, 2026 | 22,900.00 | 23,300.00 | 22,750.00 | 23,000.00 | 23,000.00 | 2.00% | 36,564 |
| Apr 9, 2026 | 22,850.00 | 22,950.00 | 22,300.00 | 22,550.00 | 22,550.00 | -1.74% | 30,690 |
| Apr 8, 2026 | 22,500.00 | 23,050.00 | 22,300.00 | 22,950.00 | 22,950.00 | 6.50% | 50,199 |
| Apr 7, 2026 | 22,300.00 | 22,600.00 | 21,350.00 | 21,550.00 | 21,550.00 | -2.05% | 31,310 |
| Apr 6, 2026 | 22,300.00 | 22,550.00 | 21,850.00 | 22,000.00 | 22,000.00 | -2.44% | 26,206 |
| Apr 3, 2026 | 22,350.00 | 22,650.00 | 21,900.00 | 22,550.00 | 22,550.00 | 3.92% | 30,396 |
| Apr 2, 2026 | 23,500.00 | 23,750.00 | 21,350.00 | 21,700.00 | 21,700.00 | -8.44% | 118,745 |
| Apr 1, 2026 | 23,400.00 | 23,950.00 | 23,000.00 | 23,700.00 | 23,700.00 | 5.57% | 73,616 |
| Mar 31, 2026 | 23,800.00 | 23,800.00 | 22,400.00 | 22,450.00 | 22,450.00 | -10.02% | 109,814 |
| Mar 30, 2026 | 24,800.00 | 25,300.00 | 23,800.00 | 24,950.00 | 24,950.00 | 7.08% | 194,227 |
| Mar 27, 2026 | 22,300.00 | 23,600.00 | 22,150.00 | 23,300.00 | 23,300.00 | 0.43% | 31,982 |
| Mar 26, 2026 | 24,600.00 | 24,600.00 | 23,150.00 | 23,200.00 | 23,200.00 | -5.11% | 51,030 |
| Mar 25, 2026 | 23,700.00 | 24,500.00 | 23,700.00 | 24,450.00 | 24,450.00 | 4.26% | 45,987 |
| Mar 24, 2026 | 24,000.00 | 24,100.00 | 23,000.00 | 23,450.00 | 23,450.00 | 1.52% | 44,177 |
| Mar 23, 2026 | 23,850.00 | 24,650.00 | 23,100.00 | 23,100.00 | 23,100.00 | -7.04% | 60,140 |
| Mar 20, 2026 | 25,250.00 | 25,250.00 | 24,700.00 | 24,850.00 | 24,850.00 | -0.60% | 47,237 |
| Mar 19, 2026 | 25,150.00 | 25,250.00 | 24,750.00 | 25,000.00 | 25,000.00 | -4.21% | 58,874 |
| Mar 18, 2026 | 26,950.00 | 27,050.00 | 25,550.00 | 26,100.00 | 26,100.00 | 2.55% | 135,393 |
| Mar 17, 2026 | 25,900.00 | 25,900.00 | 25,450.00 | 25,450.00 | 25,450.00 | 0.99% | 45,432 |
| Mar 16, 2026 | 25,200.00 | 25,600.00 | 24,650.00 | 25,200.00 | 25,200.00 | -0.59% | 39,763 |
| Mar 13, 2026 | 24,850.00 | 25,500.00 | 24,400.00 | 25,350.00 | 25,350.00 | -1.36% | 41,352 |
| Mar 12, 2026 | 26,000.00 | 26,550.00 | 25,400.00 | 25,700.00 | 25,700.00 | -1.34% | 60,826 |
| Mar 11, 2026 | 27,000.00 | 27,150.00 | 25,200.00 | 26,050.00 | 26,050.00 | 1.36% | 92,948 |
| Mar 10, 2026 | 25,900.00 | 26,350.00 | 25,000.00 | 25,700.00 | 25,700.00 | 5.54% | 74,155 |
| Mar 9, 2026 | 24,800.00 | 24,950.00 | 23,600.00 | 24,350.00 | 24,350.00 | -9.48% | 84,234 |
| Mar 6, 2026 | 27,050.00 | 27,950.00 | 25,700.00 | 26,900.00 | 26,900.00 | -3.93% | 124,498 |
| 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 |