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
2024-01-293,020.003,040.002,945.002,990.002,628.4613,625
2024-01-263,040.003,065.002,990.002,995.002,632.858,806
2024-01-253,020.003,030.002,970.002,970.002,610.8810,947
2024-01-243,065.003,145.002,990.003,020.002,654.8336,923
2024-01-233,035.003,130.003,035.003,085.002,711.971,856
2024-01-223,165.003,165.003,035.003,035.002,668.027,430
2024-01-193,100.003,125.003,090.003,100.002,725.164,729
2024-01-183,130.003,170.003,100.003,105.002,729.5511,207
2024-01-173,085.003,170.003,065.003,165.002,782.3011,898
2024-01-163,090.003,125.003,080.003,085.002,711.974,978
2024-01-153,105.003,160.003,105.003,140.002,760.327,232
2024-01-123,090.003,125.003,085.003,105.002,729.5511,131
2024-01-113,060.003,200.003,060.003,135.002,755.929,510
2024-01-103,125.003,135.003,110.003,125.002,747.133,361
2024-01-093,100.003,160.003,080.003,125.002,747.1314,470
2024-01-083,090.003,130.003,065.003,100.002,725.168,363
2024-01-053,090.003,095.003,060.003,065.002,694.399,172
2024-01-043,055.003,100.003,040.003,090.002,716.379,630
2024-01-033,075.003,110.003,040.003,055.002,685.609,143
2024-01-023,050.003,115.003,050.003,075.002,703.189,189
2023-12-283,060.003,115.003,035.003,115.002,738.343,424
2023-12-273,075.003,075.003,030.003,060.002,689.996,996
2023-12-263,070.003,120.003,040.003,060.002,689.9912,976
2023-12-223,070.003,120.003,060.003,070.002,698.789,543
2023-12-213,060.003,095.003,060.003,075.002,703.189,511
2023-12-203,105.003,150.003,090.003,120.002,742.744,598
2023-12-193,055.003,125.003,050.003,105.002,729.556,756
2023-12-183,070.003,115.003,050.003,050.002,681.2012,757
2023-12-153,175.003,175.003,060.003,115.002,738.3415,030
2023-12-143,235.003,235.003,150.003,175.002,791.0914,252
2023-12-133,250.003,250.003,210.003,240.002,848.233,365
2023-12-123,220.003,250.003,210.003,235.002,843.833,791
2023-12-113,255.003,290.003,240.003,240.002,848.2349,238
2023-12-083,250.003,265.003,215.003,255.002,861.4140,274
2023-12-073,240.003,255.003,205.003,250.002,857.0234,874
2023-12-063,205.003,240.003,165.003,240.002,848.2316,517
2023-12-053,210.003,255.003,200.003,205.002,817.4646,387
2023-12-043,225.003,255.003,210.003,240.002,848.2338,087
2023-12-013,230.003,260.003,205.003,245.002,852.6272,422
2023-11-303,210.003,250.003,165.003,240.002,848.2348,879
2023-11-293,210.003,265.003,190.003,190.002,804.2768,958
2023-11-283,240.003,250.003,160.003,245.002,852.6288,987
2023-11-273,260.003,260.003,180.003,240.002,848.23131,840
2023-11-243,220.003,250.003,175.003,240.002,848.23171,445
2023-11-233,115.003,180.003,070.003,170.002,786.69154,521
2023-11-222,950.003,035.002,950.003,035.002,668.0224,529
2023-11-212,935.002,990.002,935.002,990.002,628.463,763
2023-11-202,960.003,025.002,910.002,935.002,580.1111,948
2023-11-173,000.003,020.002,900.002,955.002,597.695,852
2023-11-163,000.003,010.002,930.003,000.002,637.2512,599
2023-11-153,010.003,010.002,885.002,930.002,575.7121,843
2023-11-142,900.003,010.002,895.002,920.002,566.925,850
2023-11-132,950.002,950.002,880.002,895.002,544.9517,291
2023-11-102,955.002,955.002,925.002,950.002,593.294,274
2023-11-092,950.003,025.002,950.002,970.002,610.886,887
2023-11-083,030.003,030.002,985.002,995.002,632.852,654
2023-11-073,025.003,030.002,975.002,990.002,628.465,588
2023-11-062,975.003,010.002,975.002,975.002,615.274,757
2023-11-032,970.003,010.002,970.002,975.002,615.274,622
2023-11-023,000.003,005.002,970.003,005.002,641.643,773
← NewerPage 12 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.