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
2023-05-043,425.003,425.003,365.003,375.002,858.8511,019
2023-05-033,370.003,445.003,360.003,425.002,901.2115,104
2023-05-023,350.003,430.003,350.003,410.002,888.5017,885
2023-04-283,320.003,375.003,300.003,365.002,850.3833,031
2023-04-273,350.003,375.003,310.003,350.002,837.6824,459
2023-04-263,435.003,440.003,355.003,365.002,850.3831,422
2023-04-253,405.003,435.003,370.003,430.002,905.4436,825
2023-04-243,405.003,500.003,400.003,405.002,884.2720,295
2023-04-213,425.003,510.003,405.003,455.002,926.6244,238
2023-04-203,570.003,570.003,480.003,485.002,952.0346,511
2023-04-193,585.003,585.003,530.003,570.003,024.0327,728
2023-04-183,570.003,575.003,515.003,570.003,024.0333,487
2023-04-173,535.003,590.003,510.003,575.003,028.2741,106
2023-04-143,500.003,575.003,495.003,555.003,011.3351,136
2023-04-133,470.003,590.003,410.003,500.002,964.7470,848
2023-04-123,430.003,495.003,390.003,495.002,960.5032,780
2023-04-113,460.003,470.003,360.003,430.002,905.4433,230
2023-04-103,510.003,550.003,395.003,470.002,939.3349,509
2023-04-073,485.003,550.003,465.003,505.002,968.9727,157
2023-04-063,515.003,550.003,450.003,485.002,952.0350,817
2023-04-053,485.003,550.003,485.003,540.002,998.6233,689
2023-04-043,475.003,600.003,475.003,520.002,981.68107,403
2023-04-033,420.003,510.003,365.003,510.002,973.2172,893
2023-03-313,430.003,430.003,355.003,395.002,875.7945,670
2023-03-303,405.003,435.003,365.003,425.002,901.2127,322
2023-03-293,460.003,460.003,370.003,400.002,880.0321,170
2023-03-283,300.003,415.003,300.003,410.002,888.5035,690
2023-03-273,370.003,430.003,260.003,345.002,833.4432,133
2023-03-243,275.003,365.003,250.003,365.002,850.3843,213
2023-03-233,350.003,390.003,275.003,275.002,774.1552,508
2023-03-223,380.003,480.003,330.003,400.002,880.0327,080
2023-03-213,385.003,440.003,340.003,375.002,858.8529,189
2023-03-203,500.003,500.003,375.003,410.002,888.5052,341
2023-03-173,370.003,450.003,350.003,420.002,896.9734,001
2023-03-163,260.003,370.003,205.003,370.002,854.6230,888
2023-03-153,260.003,385.003,230.003,315.002,808.0331,982
2023-03-143,320.003,320.003,180.003,280.002,778.3882,533
2023-03-133,400.003,410.003,250.003,360.002,846.1587,131
2023-03-103,510.003,510.003,420.003,420.002,896.9774,745
2023-03-093,455.003,600.003,415.003,520.002,981.6869,960
2023-03-083,470.003,525.003,395.003,500.002,964.7472,239
2023-03-073,480.003,585.003,460.003,540.002,998.6289,418
2023-03-063,550.003,570.003,425.003,455.002,926.62114,569
2023-03-033,680.003,680.003,555.003,570.003,024.03132,403
2023-03-023,675.003,695.003,640.003,640.003,083.33155,563
2023-02-283,635.003,695.003,610.003,675.003,112.97215,347
2023-02-273,560.003,720.003,560.003,640.003,083.33449,466
2023-02-243,630.003,755.003,585.003,600.003,049.44748,660
2023-02-233,355.003,965.003,325.003,660.003,100.277,532,929
2023-02-223,505.003,545.003,350.003,375.002,858.85397,981
2023-02-213,155.003,900.003,155.003,505.002,968.976,909,062
2023-02-203,160.003,190.003,110.003,160.002,676.7329,909
2023-02-173,125.003,140.003,070.003,130.002,651.3224,925
2023-02-163,090.003,135.002,980.003,095.002,621.6754,649
2023-02-153,135.003,170.003,040.003,100.002,625.9159,373
2023-02-143,180.003,310.003,130.003,170.002,685.2028,303
2023-02-133,195.003,230.003,105.003,160.002,676.7345,906
2023-02-103,300.003,325.003,210.003,210.002,719.0935,996
2023-02-093,310.003,375.003,275.003,285.002,782.6255,081
2023-02-083,370.003,420.003,320.003,340.002,829.2153,244
← NewerPage 15 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.