Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 169330.KQ stock page

Macromill Embrain Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,285.002,360.002,225.002,240.002,036.4710,370
2024-07-242,350.002,350.002,280.002,310.002,100.111,554
2024-07-232,290.002,315.002,280.002,310.002,100.112,806
2024-07-222,280.002,320.002,240.002,310.002,100.118,407
2024-07-192,305.002,330.002,280.002,280.002,072.834,885
2024-07-182,340.002,345.002,315.002,335.002,122.832,656
2024-07-172,400.002,400.002,340.002,340.002,127.388,566
2024-07-162,370.002,435.002,360.002,395.002,177.385,419
2024-07-152,360.002,410.002,355.002,375.002,159.205,762
2024-07-122,370.002,415.002,350.002,365.002,150.115,022
2024-07-112,400.002,410.002,380.002,390.002,172.844,569
2024-07-102,310.002,390.002,310.002,390.002,172.846,103
2024-07-092,310.002,320.002,270.002,300.002,091.0212,462
2024-07-082,250.002,270.002,230.002,265.002,059.2015,276
2024-07-052,230.002,275.002,230.002,250.002,045.566,782
2024-07-042,220.002,245.002,200.002,230.002,027.389,648
2024-07-032,275.002,290.002,220.002,220.002,018.2821,629
2024-07-022,340.002,350.002,230.002,275.002,068.2917,930
2024-07-012,310.002,360.002,200.002,340.002,127.3822,154
2024-06-282,390.002,390.002,260.002,340.002,127.3832,976
2024-06-272,420.002,435.002,375.002,390.002,172.8412,311
2024-06-262,455.002,475.002,420.002,420.002,127.3816,968
2024-06-252,320.002,445.002,255.002,430.002,136.1798,042
2024-06-242,595.002,595.002,430.002,430.002,136.1750,785
2024-06-212,575.002,575.002,465.002,490.002,188.9230,981
2024-06-202,620.002,715.002,555.002,575.002,263.6413,237
2024-06-192,605.002,720.002,585.002,590.002,276.8215,777
2024-06-182,655.002,655.002,605.002,605.002,290.015,546
2024-06-172,630.002,690.002,620.002,655.002,333.9716,092
2024-06-142,650.002,740.002,630.002,630.002,311.9915,426
2024-06-132,700.002,715.002,640.002,650.002,329.5715,981
2024-06-122,715.002,770.002,690.002,700.002,373.5213,042
2024-06-112,755.002,755.002,705.002,715.002,386.719,085
2024-06-102,700.002,760.002,665.002,755.002,421.8710,672
2024-06-072,775.002,775.002,690.002,705.002,377.926,698
2024-06-052,680.002,730.002,650.002,720.002,391.1112,479
2024-06-042,640.002,685.002,635.002,675.002,351.557,977
2024-06-032,625.002,675.002,615.002,665.002,342.768,681
2024-05-312,630.002,670.002,625.002,625.002,307.5916,856
2024-05-302,630.002,675.002,585.002,675.002,351.5514,183
2024-05-292,760.002,760.002,620.002,630.002,311.9934,075
2024-05-282,670.002,725.002,650.002,680.002,355.9433,462
2024-05-272,765.002,765.002,675.002,685.002,360.3416,799
2024-05-242,730.002,765.002,690.002,690.002,364.7337,484
2024-05-232,815.002,815.002,700.002,730.002,399.9034,150
2024-05-222,740.002,785.002,730.002,750.002,417.4819,976
2024-05-212,790.002,790.002,710.002,725.002,395.5024,322
2024-05-202,830.002,830.002,750.002,770.002,435.0630,510
2024-05-172,850.002,865.002,790.002,810.002,470.2236,381
2024-05-162,870.002,890.002,850.002,870.002,522.9713,205
2024-05-142,850.002,870.002,840.002,860.002,514.1824,340
2024-05-132,900.002,900.002,850.002,870.002,522.975,834
2024-05-102,865.002,900.002,865.002,865.002,518.5711,035
2024-05-092,905.002,905.002,840.002,890.002,540.5520,272
2024-05-082,870.002,870.002,850.002,850.002,505.399,866
2024-05-072,855.002,915.002,850.002,855.002,509.7811,344
2024-05-032,880.002,920.002,855.002,855.002,509.783,084
2024-05-022,885.002,885.002,850.002,880.002,531.764,614
2024-04-302,815.002,920.002,815.002,895.002,544.958,419
2024-04-292,855.002,930.002,855.002,890.002,540.5512,194
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2990.0000 KRW
2025-06-2780.0000 KRW
2024-06-2780.0000 KRW
2023-06-29120.0000 KRW
2022-06-29170.0000 KRW
2021-06-29280.0000 KRW

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