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
2024-04-262,900.002,930.002,850.002,855.002,509.786,363
2024-04-252,960.002,960.002,840.002,900.002,549.344,700
2024-04-242,920.002,920.002,895.002,915.002,562.531,321
2024-04-232,890.002,930.002,890.002,905.002,553.742,468
2024-04-222,850.002,890.002,850.002,870.002,522.973,902
2024-04-192,970.002,970.002,840.002,870.002,522.978,990
2024-04-182,800.002,825.002,800.002,820.002,479.017,809
2024-04-172,825.002,835.002,820.002,820.002,479.014,507
2024-04-162,850.002,850.002,825.002,825.002,483.413,517
2024-04-152,875.002,875.002,840.002,850.002,505.397,480
2024-04-122,855.002,885.002,850.002,885.002,536.154,286
2024-04-112,880.002,900.002,850.002,870.002,522.9711,776
2024-04-092,885.002,940.002,880.002,880.002,531.7611,459
2024-04-082,900.002,955.002,880.002,955.002,597.6913,995
2024-04-052,950.002,950.002,900.002,900.002,549.342,721
2024-04-042,900.002,950.002,880.002,950.002,593.296,208
2024-04-032,895.002,900.002,860.002,900.002,549.345,627
2024-04-022,930.002,930.002,895.002,895.002,544.955,962
2024-04-012,970.002,970.002,855.002,905.002,553.747,781
2024-03-292,910.002,945.002,900.002,905.002,553.746,879
2024-03-282,955.002,970.002,935.002,940.002,584.505,026
2024-03-272,915.002,945.002,910.002,940.002,584.506,409
2024-03-262,930.002,940.002,915.002,915.002,562.533,333
2024-03-252,905.002,940.002,900.002,930.002,575.715,893
2024-03-222,985.002,985.002,850.002,910.002,558.1314,485
2024-03-212,890.002,950.002,890.002,900.002,549.344,599
2024-03-202,910.002,960.002,865.002,890.002,540.5510,547
2024-03-192,895.002,955.002,875.002,910.002,558.137,629
2024-03-182,940.002,945.002,850.002,870.002,522.9738,205
2024-03-152,925.002,995.002,850.002,940.002,584.5015,556
2024-03-142,940.002,945.002,885.002,900.002,549.3414,636
2024-03-132,950.003,005.002,905.002,920.002,566.9213,658
2024-03-122,970.003,015.002,940.002,940.002,584.506,215
2024-03-112,945.002,995.002,940.002,970.002,610.885,500
2024-03-082,935.002,950.002,920.002,945.002,588.905,060
2024-03-072,960.002,980.002,890.002,925.002,571.3218,279
2024-03-062,980.003,005.002,965.002,995.002,632.856,108
2024-03-053,030.003,030.002,990.003,000.002,637.254,725
2024-03-042,995.003,045.002,995.003,005.002,641.644,029
2024-02-293,000.003,010.002,990.002,995.002,632.857,370
2024-02-282,995.003,025.002,995.003,020.002,654.834,848
2024-02-273,035.003,050.002,995.002,995.002,632.856,009
2024-02-263,085.003,085.003,035.003,035.002,668.0214,795
2024-02-233,130.003,140.003,085.003,085.002,711.972,895
2024-02-223,140.003,155.003,065.003,140.002,760.3229,634
2024-02-213,110.003,150.003,080.003,120.002,742.7413,931
2024-02-203,125.003,125.003,095.003,110.002,733.954,257
2024-02-193,055.003,120.003,040.003,115.002,738.3428,927
2024-02-163,005.003,110.002,995.003,055.002,685.6028,236
2024-02-153,000.003,015.002,990.002,995.002,632.857,109
2024-02-142,985.003,010.002,970.003,000.002,637.256,218
2024-02-133,040.003,050.002,985.002,985.002,624.0612,501
2024-02-082,985.003,080.002,985.003,040.002,672.411,995
2024-02-073,005.003,080.002,985.003,015.002,650.435,837
2024-02-062,995.003,050.002,995.003,005.002,641.646,943
2024-02-052,985.003,000.002,970.002,995.002,632.855,008
2024-02-023,000.003,000.002,980.002,985.002,624.0613,318
2024-02-012,985.003,000.002,950.003,000.002,637.259,211
2024-01-313,000.003,000.002,980.002,980.002,619.675,272
2024-01-302,960.003,020.002,960.003,020.002,654.8310,238
← NewerPage 11 of 21 · 1,223 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.