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
2023-11-012,885.003,035.002,885.002,980.002,619.6713,585
2023-10-312,885.002,970.002,885.002,885.002,536.151,750
2023-10-302,880.002,920.002,875.002,885.002,536.155,383
2023-10-272,925.002,990.002,905.002,910.002,558.134,240
2023-10-262,960.003,015.002,935.002,940.002,584.509,365
2023-10-252,950.002,975.002,920.002,960.002,602.096,035
2023-10-242,880.002,995.002,880.002,950.002,593.297,134
2023-10-232,910.002,935.002,840.002,920.002,566.922,729
2023-10-202,905.002,920.002,875.002,920.002,566.927,567
2023-10-192,910.002,940.002,890.002,930.002,575.713,588
2023-10-182,925.002,975.002,905.002,910.002,558.136,054
2023-10-172,930.002,970.002,930.002,955.002,597.693,409
2023-10-163,010.003,010.002,930.002,930.002,575.718,223
2023-10-132,940.003,020.002,940.002,940.002,584.506,510
2023-10-123,040.003,040.002,940.002,940.002,584.509,253
2023-10-112,940.003,005.002,940.003,000.002,637.2514,570
2023-10-102,865.002,950.002,855.002,940.002,584.509,562
2023-10-062,805.002,970.002,805.002,860.002,514.187,572
2023-10-052,900.002,950.002,835.002,835.002,492.2029,933
2023-10-042,910.002,985.002,900.002,900.002,549.3412,693
2023-09-273,015.003,090.002,970.002,990.002,628.465,961
2023-09-263,015.003,055.003,000.003,015.002,650.438,285
2023-09-253,060.003,085.003,015.003,015.002,650.4311,165
2023-09-223,070.003,070.003,000.003,060.002,689.995,479
2023-09-213,040.003,075.003,000.003,050.002,681.204,766
2023-09-203,010.003,080.003,010.003,040.002,672.418,321
2023-09-193,100.003,100.003,000.003,010.002,646.0421,218
2023-09-183,025.003,085.003,025.003,075.002,703.188,315
2023-09-153,085.003,095.003,030.003,035.002,668.0214,105
2023-09-143,040.003,080.003,030.003,055.002,685.607,074
2023-09-133,010.003,055.003,000.003,040.002,672.4115,362
2023-09-123,085.003,090.003,010.003,010.002,646.0416,067
2023-09-113,010.003,070.003,010.003,050.002,681.208,833
2023-09-083,000.003,045.002,980.003,030.002,663.626,270
2023-09-073,050.003,050.003,000.003,000.002,637.256,564
2023-09-063,050.003,050.002,990.003,050.002,681.204,910
2023-09-053,050.003,060.003,015.003,050.002,681.207,099
2023-09-043,020.003,065.002,970.003,050.002,681.207,500
2023-09-013,070.003,070.003,005.003,050.002,681.205,634
2023-08-313,070.003,080.003,000.003,070.002,698.785,428
2023-08-303,095.003,095.003,045.003,070.002,698.7817,834
2023-08-292,980.003,075.002,955.003,075.002,703.1814,149
2023-08-283,020.003,020.002,940.003,000.002,637.255,737
2023-08-253,000.003,025.002,930.002,960.002,602.097,692
2023-08-242,910.003,025.002,905.003,010.002,646.0417,042
2023-08-232,915.003,025.002,910.002,910.002,558.1329,789
2023-08-222,995.003,200.002,880.002,915.002,562.53170,503
2023-08-212,910.002,940.002,910.002,915.002,562.5313,217
2023-08-182,915.002,985.002,905.002,940.002,584.5011,815
2023-08-172,945.002,965.002,900.002,925.002,571.329,707
2023-08-163,025.003,025.002,900.002,945.002,588.9018,731
2023-08-143,000.003,055.002,980.003,025.002,659.2316,360
2023-08-113,000.003,020.002,980.003,000.002,637.259,548
2023-08-103,070.003,080.002,900.003,010.002,646.0415,901
2023-08-093,005.003,035.003,000.003,025.002,659.2311,359
2023-08-083,055.003,160.003,000.003,005.002,641.6431,468
2023-08-073,045.003,190.003,045.003,055.002,685.60111,472
2023-08-042,960.003,045.002,960.003,045.002,676.815,165
2023-08-032,990.003,015.002,935.002,960.002,602.0918,823
2023-08-023,040.003,060.003,020.003,020.002,654.8312,106
← NewerPage 13 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.