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
2023-02-073,285.003,410.003,265.003,370.002,854.6297,384
2023-02-063,235.003,345.003,235.003,285.002,782.6261,593
2023-02-033,345.003,465.003,230.003,235.002,740.26160,383
2023-02-023,295.003,350.003,250.003,300.002,795.32111,921
2023-02-013,365.003,490.003,210.003,250.002,752.97186,028
2023-01-313,080.003,545.003,050.003,270.002,769.911,027,971
2023-01-303,125.003,415.003,065.003,080.002,608.97441,530
2023-01-273,025.003,130.002,990.003,120.002,642.8581,173
2023-01-262,900.003,055.002,890.003,025.002,562.38103,674
2023-01-252,880.002,905.002,875.002,895.002,452.2620,327
2023-01-202,890.002,890.002,850.002,875.002,435.3237,016
2023-01-192,910.002,935.002,870.002,890.002,448.0314,472
2023-01-182,895.002,925.002,880.002,925.002,477.6733,900
2023-01-172,950.002,950.002,865.002,890.002,448.0363,932
2023-01-162,835.003,245.002,835.002,940.002,490.38443,926
2023-01-132,860.002,875.002,825.002,830.002,397.208,162
2023-01-122,865.002,870.002,825.002,855.002,418.3816,400
2023-01-112,850.002,865.002,825.002,855.002,418.3831,989
2023-01-102,805.002,850.002,785.002,845.002,409.9120,340
2023-01-092,775.002,800.002,770.002,800.002,371.7914,986
2023-01-062,710.002,775.002,705.002,775.002,350.6122,983
2023-01-052,725.002,735.002,695.002,710.002,295.5517,560
2023-01-042,695.002,710.002,685.002,695.002,282.8525,196
2023-01-032,750.002,760.002,690.002,695.002,282.8553,166
2023-01-022,750.002,785.002,735.002,760.002,337.9130,820
2022-12-292,850.002,855.002,765.002,790.002,363.3234,944
2022-12-282,875.002,875.002,815.002,870.002,431.0827,091
2022-12-272,800.002,890.002,800.002,875.002,435.3234,955
2022-12-262,935.002,935.002,865.002,865.002,426.8520,160
2022-12-232,970.002,980.002,905.002,910.002,464.9739,330
2022-12-222,980.002,995.002,965.002,970.002,515.7916,660
2022-12-212,995.003,010.002,960.002,980.002,524.2626,287
2022-12-203,055.003,065.002,965.002,995.002,536.9728,599
2022-12-193,055.003,085.003,050.003,055.002,587.7921,823
2022-12-163,115.003,155.003,065.003,080.002,608.9716,862
2022-12-153,140.003,140.003,100.003,115.002,638.6230,712
2022-12-143,050.003,125.003,050.003,115.002,638.6226,145
2022-12-133,020.003,085.003,020.003,050.002,583.5623,944
2022-12-123,075.003,090.003,060.003,070.002,600.506,966
2022-12-093,010.003,065.003,010.003,045.002,579.3210,349
2022-12-083,065.003,080.003,040.003,065.002,596.2612,321
2022-12-073,060.003,080.003,040.003,075.002,604.737,292
2022-12-063,145.003,145.003,085.003,105.002,630.158,309
2022-12-053,150.003,165.003,140.003,145.002,664.0312,783
2022-12-023,135.003,150.003,125.003,150.002,668.269,293
2022-12-013,150.003,165.003,125.003,130.002,651.3217,712
2022-11-303,110.003,165.003,080.003,130.002,651.3213,343
2022-11-293,040.003,140.003,040.003,110.002,634.3825,564
2022-11-283,215.003,215.003,140.003,140.002,659.798,539
2022-11-253,215.003,235.003,200.003,210.002,719.0918,416
2022-11-243,215.003,230.003,175.003,215.002,723.326,668
2022-11-233,210.003,240.003,195.003,210.002,719.0912,522
2022-11-223,235.003,235.003,200.003,210.002,719.096,491
2022-11-213,250.003,265.003,190.003,240.002,744.5017,783
2022-11-183,225.003,295.003,195.003,265.002,765.6822,094
2022-11-173,235.003,250.003,195.003,225.002,731.797,937
2022-11-163,245.003,250.003,180.003,235.002,740.2611,380
2022-11-153,180.003,245.003,155.003,240.002,744.5011,539
2022-11-143,170.003,235.003,160.003,215.002,723.3215,709
2022-11-113,145.003,170.003,125.003,160.002,676.7324,744
← NewerPage 16 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.