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
2023-08-012,995.003,040.002,985.003,035.002,668.0211,191
2023-07-312,935.002,995.002,935.002,990.002,628.4616,999
2023-07-282,895.002,955.002,870.002,935.002,580.118,855
2023-07-272,860.002,910.002,860.002,905.002,553.7415,870
2023-07-262,915.002,940.002,720.002,910.002,558.1375,467
2023-07-252,980.002,995.002,940.002,940.002,584.5038,033
2023-07-243,030.003,030.002,990.002,995.002,632.8521,952
2023-07-213,100.003,105.003,030.003,030.002,663.6226,326
2023-07-203,080.003,140.003,060.003,100.002,725.1613,939
2023-07-193,120.003,170.003,105.003,120.002,742.7426,088
2023-07-183,105.003,260.003,055.003,120.002,742.74160,695
2023-07-173,060.003,085.003,020.003,080.002,707.5816,663
2023-07-143,100.003,115.003,055.003,075.002,703.1812,016
2023-07-133,030.003,120.003,030.003,100.002,725.1612,859
2023-07-122,970.003,065.002,970.003,040.002,672.4110,506
2023-07-113,015.003,050.003,015.003,025.002,659.236,474
2023-07-103,000.003,025.002,975.003,010.002,646.049,274
2023-07-073,040.003,055.002,950.003,000.002,637.2548,175
2023-07-063,115.003,115.003,035.003,040.002,672.4128,645
2023-07-053,160.003,165.003,110.003,115.002,738.3418,059
2023-07-043,130.003,200.003,130.003,140.002,760.3221,377
2023-07-033,120.003,170.003,100.003,130.002,751.5356,422
2023-06-303,205.003,215.003,150.003,185.002,799.8816,421
2023-06-293,240.003,260.003,170.003,175.002,791.0952,436
2023-06-283,255.003,305.003,255.003,295.002,791.0932,323
2023-06-273,250.003,295.003,230.003,255.002,757.2126,896
2023-06-263,230.003,270.003,200.003,250.002,752.9721,561
2023-06-233,290.003,290.003,235.003,235.002,740.2616,308
2023-06-223,215.003,270.003,210.003,240.002,744.5013,234
2023-06-213,260.003,260.003,230.003,240.002,744.5014,317
2023-06-203,280.003,280.003,235.003,240.002,744.508,245
2023-06-193,220.003,265.003,220.003,240.002,744.509,935
2023-06-163,210.003,250.003,210.003,220.002,727.5610,849
2023-06-153,235.003,245.003,210.003,210.002,719.0939,262
2023-06-143,265.003,490.003,225.003,235.002,740.26230,387
2023-06-133,265.003,300.003,265.003,265.002,765.6816,589
2023-06-123,270.003,300.003,255.003,265.002,765.6820,053
2023-06-093,215.003,290.003,195.003,270.002,769.9194,178
2023-06-083,300.003,345.003,215.003,220.002,727.5685,061
2023-06-073,355.003,370.003,205.003,295.002,791.0940,803
2023-06-053,335.003,375.003,320.003,355.002,841.9131,690
2023-06-023,380.003,380.003,335.003,335.002,824.9720,160
2023-06-013,330.003,400.003,305.003,380.002,863.0918,608
2023-05-313,305.003,365.003,305.003,330.002,820.7417,679
2023-05-303,300.003,340.003,295.003,325.002,816.5012,868
2023-05-263,365.003,530.003,295.003,305.002,799.5658,096
2023-05-253,390.003,390.003,325.003,325.002,816.5021,989
2023-05-243,340.003,375.003,340.003,360.002,846.158,712
2023-05-233,370.003,395.003,350.003,395.002,875.7913,111
2023-05-223,370.003,380.003,340.003,380.002,863.0916,899
2023-05-193,320.003,385.003,320.003,375.002,858.8522,702
2023-05-183,330.003,355.003,310.003,355.002,841.9111,913
2023-05-173,270.003,335.003,270.003,330.002,820.7414,123
2023-05-163,285.003,385.003,280.003,285.002,782.6253,349
2023-05-153,295.003,350.003,265.003,290.002,786.8547,544
2023-05-123,370.003,390.003,295.003,295.002,791.0924,519
2023-05-113,370.003,415.003,330.003,360.002,846.1520,888
2023-05-103,310.003,355.003,305.003,330.002,820.747,305
2023-05-093,380.003,380.003,305.003,310.002,803.7937,514
2023-05-083,375.003,405.003,350.003,350.002,837.6816,573
← NewerPage 14 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.