Macrogen Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	27,900.00	28,100.00	27,750.00	27,950.00	25,887.34	14,561
2021-11-23	28,500.00	28,500.00	27,800.00	27,900.00	25,841.03	20,608
2021-11-22	28,800.00	28,900.00	28,250.00	28,600.00	26,489.37	17,144
2021-11-19	27,650.00	29,000.00	27,600.00	28,700.00	26,581.99	35,817
2021-11-18	28,400.00	28,400.00	27,700.00	27,950.00	25,887.34	24,405
2021-11-17	28,800.00	28,800.00	28,100.00	28,400.00	26,304.13	28,454
2021-11-16	29,050.00	29,100.00	28,300.00	28,650.00	26,535.68	48,464
2021-11-15	28,700.00	29,350.00	28,600.00	28,950.00	26,813.54	22,275
2021-11-12	28,450.00	28,700.00	28,150.00	28,700.00	26,581.99	16,223
2021-11-11	28,050.00	28,500.00	27,850.00	28,300.00	26,211.51	22,859
2021-11-10	28,300.00	28,650.00	27,700.00	28,100.00	26,026.27	31,503
2021-11-09	28,050.00	28,500.00	28,050.00	28,300.00	26,211.51	17,774
2021-11-08	29,000.00	29,000.00	27,950.00	28,350.00	26,257.82	32,500
2021-11-05	29,400.00	29,450.00	28,800.00	29,000.00	26,859.86	20,160
2021-11-04	29,500.00	29,950.00	29,250.00	29,450.00	27,276.65	27,719
2021-11-03	29,100.00	29,500.00	28,800.00	29,400.00	27,230.34	24,368
2021-11-02	28,700.00	29,300.00	28,700.00	29,050.00	26,906.17	26,735
2021-11-01	28,550.00	28,900.00	28,150.00	28,700.00	26,581.99	24,564
2021-10-29	29,500.00	29,550.00	28,350.00	28,500.00	26,396.75	40,048
2021-10-28	29,600.00	30,200.00	29,200.00	29,500.00	27,322.96	39,241
2021-10-27	30,300.00	30,500.00	29,700.00	30,000.00	27,786.06	44,454
2021-10-26	29,250.00	30,000.00	29,250.00	29,750.00	27,554.51	46,832
2021-10-25	30,750.00	31,200.00	29,300.00	29,500.00	27,322.96	115,132

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.