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
2022-11-103,115.003,145.003,110.003,140.002,659.798,132
2022-11-093,155.003,180.003,115.003,150.002,668.2613,624
2022-11-083,160.003,160.003,110.003,155.002,672.5013,233
2022-11-073,090.003,150.003,060.003,150.002,668.2613,821
2022-11-043,075.003,100.003,030.003,070.002,600.504,411
2022-11-033,100.003,100.003,060.003,065.002,596.264,099
2022-11-023,100.003,140.003,060.003,100.002,625.915,882
2022-11-013,100.003,135.003,075.003,090.002,617.4411,319
2022-10-313,010.003,095.003,010.003,070.002,600.5011,963
2022-10-283,140.003,140.003,065.003,070.002,600.5012,655
2022-10-273,140.003,155.003,085.003,140.002,659.794,976
2022-10-263,120.003,140.003,070.003,140.002,659.7910,737
2022-10-253,145.003,145.003,085.003,120.002,642.855,667
2022-10-243,145.003,145.003,070.003,115.002,638.625,761
2022-10-213,145.003,150.003,060.003,060.002,592.0315,966
2022-10-203,190.003,190.003,130.003,150.002,668.267,404
2022-10-193,225.003,240.003,190.003,190.002,702.1510,233
2022-10-183,200.003,250.003,200.003,215.002,723.3219,973
2022-10-173,230.003,230.003,140.003,215.002,723.3212,022
2022-10-143,115.003,255.003,115.003,230.002,736.0318,292
2022-10-133,155.003,185.003,115.003,180.002,693.6815,916
2022-10-123,035.003,190.003,035.003,185.002,697.9120,343
2022-10-113,090.003,150.003,015.003,130.002,651.3225,757
2022-10-073,155.003,170.003,055.003,090.002,617.447,956
2022-10-063,080.003,165.002,985.003,155.002,672.5023,780
2022-10-053,195.003,195.003,055.003,065.002,596.2612,836
2022-10-043,085.003,180.003,005.003,130.002,651.3221,392
2022-09-302,930.003,110.002,910.003,010.002,549.6729,731
2022-09-292,990.003,065.002,965.002,990.002,532.7339,127
2022-09-283,030.003,165.002,900.002,980.002,524.2668,332
2022-09-273,100.003,180.003,050.003,080.002,608.9749,408
2022-09-263,360.003,370.003,090.003,110.002,634.38105,001
2022-09-233,505.003,510.003,380.003,430.002,905.4465,641
2022-09-223,535.003,620.003,490.003,560.003,015.5692,628
2022-09-213,485.003,905.003,450.003,585.003,036.74828,989
2022-09-203,495.003,545.003,440.003,450.002,922.3885,624
2022-09-193,345.003,945.003,345.003,490.002,956.27751,730
2022-09-163,400.003,400.003,310.003,345.002,833.4430,670
2022-09-153,275.003,390.003,275.003,370.002,854.6243,591
2022-09-143,250.003,345.003,250.003,330.002,820.7413,463
2022-09-133,320.003,370.003,260.003,345.002,833.445,964
2022-09-083,240.003,450.003,240.003,290.002,786.8527,595
2022-09-073,375.003,375.003,315.003,325.002,816.5024,583
2022-09-063,390.003,395.003,340.003,375.002,858.8516,854
2022-09-053,315.003,405.003,315.003,390.002,871.5625,213
2022-09-023,350.003,395.003,350.003,390.002,871.5614,281
2022-09-013,380.003,380.003,350.003,365.002,850.3812,910
2022-08-313,355.003,385.003,340.003,385.002,867.3216,799
2022-08-303,345.003,420.003,345.003,355.002,841.9118,132
2022-08-293,410.003,465.003,335.003,370.002,854.6231,048
2022-08-263,490.003,520.003,460.003,515.002,977.449,922
2022-08-253,470.003,520.003,465.003,490.002,956.2718,942
2022-08-243,455.003,480.003,410.003,470.002,939.3317,397
2022-08-233,390.003,455.003,355.003,445.002,918.1537,371
2022-08-223,440.003,470.003,415.003,430.002,905.4439,936
2022-08-193,500.003,530.003,470.003,515.002,977.4426,676
2022-08-183,505.003,535.003,455.003,500.002,964.7446,348
2022-08-173,510.003,620.003,510.003,570.003,024.0379,692
2022-08-163,645.003,650.003,620.003,625.003,070.6246,025
2022-08-123,570.003,660.003,570.003,630.003,074.8658,458
← NewerPage 17 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.