Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 169330.KQ stock page

Macromill Embrain Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,570.003,660.003,570.003,630.003,074.8658,458
2022-08-113,580.003,605.003,565.003,580.003,032.5022,198
2022-08-103,585.003,585.003,500.003,555.003,011.3349,858
2022-08-093,620.003,625.003,560.003,595.003,045.2120,794
2022-08-083,600.003,600.003,580.003,590.003,040.9713,420
2022-08-053,595.003,615.003,590.003,600.003,049.4421,734
2022-08-043,565.003,615.003,565.003,605.003,053.6814,995
2022-08-033,580.003,640.003,575.003,595.003,045.2113,427
2022-08-023,605.003,640.003,555.003,630.003,074.8624,127
2022-08-013,650.003,650.003,605.003,625.003,070.6215,486
2022-07-293,625.003,650.003,595.003,610.003,057.9112,678
2022-07-283,680.003,680.003,630.003,645.003,087.5621,973
2022-07-273,615.003,645.003,605.003,645.003,087.5611,043
2022-07-263,620.003,680.003,550.003,650.003,091.8030,616
2022-07-253,540.003,625.003,485.003,625.003,070.6223,749
2022-07-223,555.003,575.003,500.003,545.003,002.8632,091
2022-07-213,525.003,565.003,525.003,555.003,011.3317,791
2022-07-203,495.003,535.003,480.003,510.002,973.2125,480
2022-07-193,400.003,455.003,400.003,445.002,918.1519,235
2022-07-183,420.003,455.003,400.003,435.002,909.6832,895
2022-07-153,470.003,525.003,420.003,420.002,896.9719,760
2022-07-143,400.003,525.003,400.003,475.002,943.5617,319
2022-07-133,460.003,530.003,430.003,480.002,947.8037,470
2022-07-123,490.003,575.003,435.003,460.002,930.8547,309
2022-07-113,545.003,580.003,520.003,520.002,981.6825,793
2022-07-083,500.003,570.003,470.003,545.003,002.8627,850
2022-07-073,455.003,515.003,450.003,500.002,964.7425,905
2022-07-063,545.003,545.003,435.003,485.002,952.0327,363
2022-07-053,455.003,535.003,455.003,535.002,994.3853,368
2022-07-043,500.003,500.003,390.003,465.002,935.0944,822
2022-07-013,580.003,585.003,450.003,495.002,960.5073,245
2022-06-303,685.003,735.003,565.003,580.003,032.5044,258
2022-06-293,815.003,815.003,700.003,720.003,151.0973,719
2022-06-283,835.003,960.003,835.003,930.003,184.97101,400
2022-06-273,805.003,900.003,755.003,885.003,148.5164,145
2022-06-243,630.003,750.003,630.003,725.003,018.8452,605
2022-06-233,905.003,975.003,580.003,650.002,958.06222,952
2022-06-223,685.004,090.003,685.003,945.003,197.13838,672
2022-06-213,615.003,740.003,615.003,685.002,986.4258,243
2022-06-203,740.003,810.003,550.003,550.002,877.0168,944
2022-06-173,620.003,825.003,600.003,775.003,059.3656,485
2022-06-163,775.003,885.003,710.003,720.003,014.7956,430
2022-06-153,910.003,945.003,755.003,760.003,047.2072,379
2022-06-143,720.003,950.003,630.003,925.003,180.92168,837
2022-06-134,000.004,640.003,745.003,800.003,079.621,360,007
2022-06-104,000.004,060.003,995.004,025.003,261.9752,351
2022-06-094,025.004,045.004,005.004,020.003,257.9130,716
2022-06-084,060.004,095.004,025.004,025.003,261.9745,021
2022-06-074,175.004,185.004,050.004,070.003,298.4394,820
2022-06-034,160.004,230.004,140.004,175.003,383.5348,939
2022-06-024,200.004,200.004,100.004,160.003,371.3751,526
2022-05-314,135.004,205.004,105.004,200.003,403.7947,125
2022-05-304,150.004,210.004,150.004,175.003,383.5330,960
2022-05-274,190.004,200.004,150.004,180.003,387.5831,803
2022-05-264,160.004,245.004,145.004,150.003,363.2741,688
2022-05-254,180.004,300.004,145.004,170.003,379.4868,221
2022-05-244,110.004,245.004,100.004,195.003,399.7459,268
2022-05-234,095.004,205.004,015.004,145.003,359.2259,186
2022-05-204,005.004,135.004,005.004,095.003,318.7053,322
2022-05-194,010.004,030.003,955.004,020.003,257.9175,027
← NewerPage 18 of 21 · 1,228 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.