UK markets open in 4 hours 43 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,424.57 +217.44 (+1.19%) CRUDE OIL
79.18 +0.23 (+0.29%) GOLD FUTURES
2,310.50 +0.90 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,602.48 +1,949.77 (+4.27%)
Macrogen, Inc. (038290.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 10:51AM KST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 20,500.00 | 20,750.00 | 20,400.00 | 20,650.00 | 20,650.00 | 12,364 |
| 02 May 2024 | 20,300.00 | 20,550.00 | 20,150.00 | 20,450.00 | 20,450.00 | 16,024 |
| 30 Apr 2024 | 20,200.00 | 20,500.00 | 20,150.00 | 20,300.00 | 20,300.00 | 18,312 |
| 29 Apr 2024 | 20,050.00 | 20,400.00 | 20,050.00 | 20,250.00 | 20,250.00 | 17,031 |
| 26 Apr 2024 | 19,890.00 | 20,100.00 | 19,780.00 | 20,050.00 | 20,050.00 | 26,752 |
| 25 Apr 2024 | 19,940.00 | 20,050.00 | 19,870.00 | 19,890.00 | 19,890.00 | 14,605 |
| 24 Apr 2024 | 19,930.00 | 20,150.00 | 19,910.00 | 20,000.00 | 20,000.00 | 20,842 |
| 23 Apr 2024 | 19,760.00 | 20,100.00 | 19,700.00 | 19,930.00 | 19,930.00 | 26,785 |
| 22 Apr 2024 | 19,350.00 | 19,890.00 | 19,350.00 | 19,710.00 | 19,710.00 | 25,976 |
| 19 Apr 2024 | 19,900.00 | 19,900.00 | 18,960.00 | 19,350.00 | 19,350.00 | 39,871 |
| 18 Apr 2024 | 19,400.00 | 20,000.00 | 19,330.00 | 19,780.00 | 19,780.00 | 34,927 |
| 17 Apr 2024 | 19,480.00 | 19,730.00 | 19,350.00 | 19,350.00 | 19,350.00 | 42,337 |
| 16 Apr 2024 | 19,850.00 | 20,000.00 | 19,430.00 | 19,480.00 | 19,480.00 | 64,775 |
| 15 Apr 2024 | 20,400.00 | 20,650.00 | 19,910.00 | 20,000.00 | 20,000.00 | 61,499 |
| 12 Apr 2024 | 20,450.00 | 21,000.00 | 20,450.00 | 20,700.00 | 20,700.00 | 26,084 |
| 11 Apr 2024 | 20,800.00 | 20,850.00 | 20,350.00 | 20,550.00 | 20,550.00 | 30,008 |
| 09 Apr 2024 | 20,950.00 | 21,250.00 | 20,850.00 | 20,900.00 | 20,900.00 | 24,446 |
| 08 Apr 2024 | 21,200.00 | 21,350.00 | 20,700.00 | 21,000.00 | 21,000.00 | 28,811 |
| 05 Apr 2024 | 21,000.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 38,262 |
| 04 Apr 2024 | 21,250.00 | 21,500.00 | 21,150.00 | 21,200.00 | 21,200.00 | 22,814 |
| 03 Apr 2024 | 21,450.00 | 21,600.00 | 21,100.00 | 21,150.00 | 21,150.00 | 42,961 |
| 02 Apr 2024 | 22,500.00 | 22,500.00 | 21,400.00 | 21,600.00 | 21,600.00 | 139,091 |
| 01 Apr 2024 | 22,750.00 | 22,850.00 | 22,300.00 | 22,550.00 | 22,550.00 | 52,124 |
| 29 Mar 2024 | 22,700.00 | 22,900.00 | 22,400.00 | 22,550.00 | 22,550.00 | 45,388 |
| 28 Mar 2024 | 23,200.00 | 23,400.00 | 22,400.00 | 22,600.00 | 22,600.00 | 74,183 |
| 27 Mar 2024 | 23,500.00 | 23,500.00 | 22,550.00 | 22,900.00 | 22,900.00 | 76,760 |
| 26 Mar 2024 | 23,500.00 | 23,650.00 | 23,100.00 | 23,450.00 | 23,450.00 | 70,903 |
| 25 Mar 2024 | 23,400.00 | 24,100.00 | 23,200.00 | 23,500.00 | 23,500.00 | 106,256 |
| 22 Mar 2024 | 22,950.00 | 23,500.00 | 22,650.00 | 23,250.00 | 23,250.00 | 76,444 |
| 21 Mar 2024 | 23,200.00 | 24,400.00 | 22,850.00 | 22,900.00 | 22,900.00 | 290,583 |
| 20 Mar 2024 | 23,550.00 | 24,250.00 | 23,000.00 | 23,100.00 | 23,100.00 | 177,124 |
| 19 Mar 2024 | 23,750.00 | 24,000.00 | 23,150.00 | 23,550.00 | 23,550.00 | 175,284 |
| 18 Mar 2024 | 22,550.00 | 24,000.00 | 22,550.00 | 23,450.00 | 23,450.00 | 223,894 |
| 15 Mar 2024 | 22,800.00 | 22,900.00 | 22,050.00 | 22,250.00 | 22,250.00 | 78,595 |
| 14 Mar 2024 | 22,800.00 | 23,800.00 | 22,700.00 | 23,000.00 | 23,000.00 | 240,944 |
| 13 Mar 2024 | 23,150.00 | 23,200.00 | 22,300.00 | 22,700.00 | 22,700.00 | 118,763 |
| 12 Mar 2024 | 22,100.00 | 23,250.00 | 22,000.00 | 22,900.00 | 22,900.00 | 230,215 |
| 11 Mar 2024 | 22,650.00 | 22,800.00 | 21,950.00 | 22,150.00 | 22,150.00 | 69,107 |
| 08 Mar 2024 | 21,650.00 | 22,350.00 | 21,400.00 | 22,300.00 | 22,300.00 | 84,322 |
| 07 Mar 2024 | 21,950.00 | 22,100.00 | 21,350.00 | 21,650.00 | 21,650.00 | 73,190 |
| 06 Mar 2024 | 21,450.00 | 22,100.00 | 21,150.00 | 21,600.00 | 21,600.00 | 74,779 |
| 05 Mar 2024 | 21,100.00 | 21,700.00 | 20,900.00 | 21,500.00 | 21,500.00 | 43,247 |
| 04 Mar 2024 | 20,900.00 | 21,250.00 | 20,650.00 | 21,150.00 | 21,150.00 | 32,350 |
| 29 Feb 2024 | 21,200.00 | 21,350.00 | 20,950.00 | 20,950.00 | 20,950.00 | 45,987 |
| 28 Feb 2024 | 21,400.00 | 21,700.00 | 21,050.00 | 21,350.00 | 21,350.00 | 53,974 |
| 27 Feb 2024 | 21,950.00 | 21,950.00 | 21,000.00 | 21,200.00 | 21,200.00 | 101,604 |
| 26 Feb 2024 | 22,200.00 | 22,450.00 | 21,850.00 | 22,000.00 | 22,000.00 | 67,528 |
| 23 Feb 2024 | 21,500.00 | 22,400.00 | 21,350.00 | 22,050.00 | 22,050.00 | 80,146 |
| 22 Feb 2024 | 21,850.00 | 21,850.00 | 21,350.00 | 21,500.00 | 21,500.00 | 62,510 |
| 21 Feb 2024 | 22,300.00 | 22,300.00 | 21,700.00 | 21,850.00 | 21,850.00 | 54,334 |
| 20 Feb 2024 | 22,550.00 | 22,900.00 | 22,200.00 | 22,450.00 | 22,450.00 | 81,707 |
| 19 Feb 2024 | 21,850.00 | 22,500.00 | 21,700.00 | 22,400.00 | 22,400.00 | 104,020 |
| 16 Feb 2024 | 21,500.00 | 21,750.00 | 21,050.00 | 21,700.00 | 21,700.00 | 68,974 |
| 15 Feb 2024 | 21,950.00 | 21,950.00 | 21,450.00 | 21,500.00 | 21,500.00 | 58,334 |
| 14 Feb 2024 | 21,600.00 | 21,950.00 | 21,450.00 | 21,700.00 | 21,700.00 | 55,605 |
| 13 Feb 2024 | 21,600.00 | 22,100.00 | 21,400.00 | 22,000.00 | 22,000.00 | 76,286 |
| 08 Feb 2024 | 22,000.00 | 22,050.00 | 21,500.00 | 21,600.00 | 21,600.00 | 85,068 |
| 07 Feb 2024 | 21,500.00 | 23,100.00 | 21,400.00 | 22,200.00 | 22,200.00 | 381,472 |
| 06 Feb 2024 | 21,450.00 | 21,500.00 | 20,900.00 | 21,400.00 | 21,400.00 | 42,659 |
| 05 Feb 2024 | 21,500.00 | 21,550.00 | 20,900.00 | 21,400.00 | 21,400.00 | 49,535 |
| 02 Feb 2024 | 21,050.00 | 21,550.00 | 20,850.00 | 21,350.00 | 21,350.00 | 55,602 |
| 01 Feb 2024 | 20,800.00 | 21,400.00 | 20,500.00 | 20,750.00 | 20,750.00 | 84,925 |
| 31 Jan 2024 | 21,450.00 | 21,650.00 | 20,850.00 | 21,000.00 | 21,000.00 | 80,356 |
| 30 Jan 2024 | 22,300.00 | 22,350.00 | 21,550.00 | 21,750.00 | 21,750.00 | 75,039 |
| 29 Jan 2024 | 22,550.00 | 22,550.00 | 21,750.00 | 22,300.00 | 22,300.00 | 111,689 |
| 26 Jan 2024 | 21,500.00 | 22,500.00 | 21,350.00 | 22,250.00 | 22,250.00 | 187,932 |
| 25 Jan 2024 | 21,300.00 | 21,400.00 | 20,850.00 | 21,300.00 | 21,300.00 | 78,026 |
| 24 Jan 2024 | 22,200.00 | 22,400.00 | 21,250.00 | 21,300.00 | 21,300.00 | 111,938 |
| 23 Jan 2024 | 22,050.00 | 22,650.00 | 21,800.00 | 22,150.00 | 22,150.00 | 204,673 |
| 22 Jan 2024 | 21,500.00 | 21,900.00 | 21,300.00 | 21,750.00 | 21,750.00 | 112,454 |
| 19 Jan 2024 | 21,550.00 | 21,900.00 | 21,000.00 | 21,300.00 | 21,300.00 | 111,737 |
| 18 Jan 2024 | 21,700.00 | 22,700.00 | 21,100.00 | 21,300.00 | 21,300.00 | 233,999 |
| 17 Jan 2024 | 22,550.00 | 22,700.00 | 21,750.00 | 21,800.00 | 21,800.00 | 168,886 |
| 16 Jan 2024 | 22,800.00 | 23,250.00 | 22,400.00 | 22,550.00 | 22,550.00 | 164,443 |
| 15 Jan 2024 | 23,000.00 | 23,350.00 | 22,600.00 | 22,700.00 | 22,700.00 | 221,822 |
| 12 Jan 2024 | 23,850.00 | 24,150.00 | 22,850.00 | 22,900.00 | 22,900.00 | 335,218 |
| 11 Jan 2024 | 24,050.00 | 24,300.00 | 23,500.00 | 24,100.00 | 24,100.00 | 426,486 |
| 10 Jan 2024 | 25,850.00 | 26,700.00 | 23,900.00 | 24,300.00 | 24,300.00 | 1,832,732 |
| 09 Jan 2024 | 20,350.00 | 26,150.00 | 20,350.00 | 26,150.00 | 26,150.00 | 4,555,296 |
| 08 Jan 2024 | 20,150.00 | 20,500.00 | 20,050.00 | 20,150.00 | 20,150.00 | 49,423 |
| 05 Jan 2024 | 20,600.00 | 20,900.00 | 20,050.00 | 20,150.00 | 20,150.00 | 82,060 |
| 04 Jan 2024 | 21,850.00 | 21,850.00 | 20,450.00 | 20,550.00 | 20,550.00 | 138,578 |
| 03 Jan 2024 | 21,400.00 | 22,200.00 | 21,300.00 | 22,000.00 | 22,000.00 | 170,302 |
| 02 Jan 2024 | 21,300.00 | 21,600.00 | 20,950.00 | 21,500.00 | 21,500.00 | 87,953 |
| 28 Dec 2023 | 21,050.00 | 21,250.00 | 20,600.00 | 21,000.00 | 21,000.00 | 46,375 |
| 27 Dec 2023 | 20,850.00 | 21,400.00 | 20,700.00 | 21,150.00 | 21,150.00 | 76,863 |
| 27 Dec 2023 | 300 Dividend | |||||
| 26 Dec 2023 | 20,450.00 | 21,300.00 | 20,350.00 | 20,900.00 | 20,600.00 | 73,768 |
| 22 Dec 2023 | 20,600.00 | 20,750.00 | 20,250.00 | 20,500.00 | 20,205.74 | 56,440 |
| 21 Dec 2023 | 20,800.00 | 20,950.00 | 20,200.00 | 20,250.00 | 19,959.33 | 89,312 |
| 20 Dec 2023 | 21,100.00 | 21,600.00 | 20,950.00 | 21,150.00 | 20,846.41 | 94,644 |
| 19 Dec 2023 | 20,400.00 | 21,700.00 | 20,400.00 | 21,000.00 | 20,698.56 | 184,697 |
| 18 Dec 2023 | 21,000.00 | 21,200.00 | 20,350.00 | 20,350.00 | 20,057.89 | 101,637 |
| 15 Dec 2023 | 21,150.00 | 21,300.00 | 20,350.00 | 21,000.00 | 20,698.56 | 182,444 |
| 14 Dec 2023 | 20,300.00 | 23,550.00 | 20,300.00 | 21,300.00 | 20,994.26 | 1,409,843 |
| 13 Dec 2023 | 20,600.00 | 20,750.00 | 19,900.00 | 20,050.00 | 19,762.20 | 128,219 |
| 12 Dec 2023 | 20,300.00 | 21,200.00 | 20,100.00 | 20,450.00 | 20,156.46 | 131,319 |
| 11 Dec 2023 | 23,150.00 | 23,750.00 | 20,500.00 | 20,500.00 | 20,205.74 | 576,900 |
| 08 Dec 2023 | 22,000.00 | 22,450.00 | 21,050.00 | 22,200.00 | 21,881.34 | 184,039 |
| 07 Dec 2023 | 23,250.00 | 24,300.00 | 21,550.00 | 21,850.00 | 21,536.36 | 845,206 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.