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
2022-05-184,005.004,080.004,005.004,045.003,278.17100,181
2022-05-173,990.004,030.003,980.004,000.003,241.70104,629
2022-05-164,000.004,090.003,980.004,085.003,310.5966,246
2022-05-133,930.004,050.003,930.003,990.003,233.6080,176
2022-05-124,135.004,135.003,915.003,990.003,233.60103,691
2022-05-114,130.004,225.004,120.004,135.003,351.1154,277
2022-05-104,160.004,210.003,985.004,190.003,395.69187,863
2022-05-094,350.004,385.004,250.004,270.003,460.52107,422
2022-05-064,440.004,475.004,405.004,405.003,569.9384,521
2022-05-044,500.004,555.004,455.004,490.003,638.81114,583
2022-05-034,495.004,600.004,495.004,505.003,650.9762,440
2022-05-024,550.004,550.004,460.004,520.003,663.1374,680
2022-04-294,590.004,630.004,545.004,545.003,683.3966,649
2022-04-284,490.004,590.004,435.004,590.003,719.8687,741
2022-04-274,535.004,595.004,475.004,485.003,634.76138,048
2022-04-264,555.004,660.004,550.004,625.003,748.22100,261
2022-04-254,600.004,615.004,550.004,570.003,703.65140,016
2022-04-224,625.004,700.004,580.004,680.003,792.7998,391
2022-04-214,680.004,710.004,595.004,675.003,788.74114,005
2022-04-204,780.004,795.004,645.004,650.003,768.48197,451
2022-04-194,800.004,940.004,710.004,765.003,861.68188,077
2022-04-184,770.004,925.004,730.004,800.003,890.05638,211
2022-04-154,540.004,730.004,475.004,730.003,833.32481,026
2022-04-144,585.004,620.004,520.004,550.003,687.44231,807
2022-04-134,650.004,735.004,500.004,615.003,740.12587,754
2022-04-124,530.004,720.004,470.004,600.003,727.96662,798
2022-04-114,335.004,955.004,325.004,555.003,691.493,395,619
2022-04-084,315.004,455.004,300.004,335.003,513.20170,791
2022-04-074,480.004,700.004,330.004,330.003,509.15882,201
2022-04-064,490.004,540.004,425.004,480.003,630.71204,090
2022-04-054,545.004,545.004,450.004,490.003,638.81141,422
2022-04-044,425.004,515.004,375.004,505.003,650.97265,833
2022-04-014,305.004,425.004,290.004,425.003,586.14207,857
2022-03-314,290.004,355.004,245.004,305.003,488.88194,728
2022-03-304,395.004,420.004,330.004,330.003,509.15147,045
2022-03-294,340.004,410.004,340.004,395.003,561.82170,472
2022-03-284,330.004,400.004,275.004,365.003,537.51222,150
2022-03-254,295.004,350.004,285.004,330.003,509.15238,662
2022-03-244,265.004,310.004,230.004,310.003,492.94144,513
2022-03-234,310.004,320.004,255.004,270.003,460.52209,469
2022-03-224,260.004,315.004,245.004,310.003,492.94215,158
2022-03-214,335.004,335.004,240.004,255.003,448.36296,244
2022-03-184,395.004,405.004,305.004,325.003,505.09392,712
2022-03-174,485.004,540.004,300.004,395.003,561.82961,708
2022-03-164,625.004,775.004,570.004,775.003,869.7877,022
2022-03-154,840.004,840.004,550.004,615.003,740.12114,652
2022-03-144,935.004,950.004,840.004,865.003,942.7274,921
2022-03-114,950.004,975.004,870.004,890.003,962.9875,347
2022-03-104,940.005,070.004,890.004,925.003,991.3571,605
2022-03-084,925.005,040.004,870.004,895.003,967.0483,237
2022-03-075,230.005,230.004,985.005,040.004,084.55129,337
2022-03-045,050.005,260.004,960.005,230.004,238.53202,536
2022-03-034,915.005,090.004,915.005,050.004,092.65199,519
2022-03-024,855.004,950.004,820.004,900.003,971.09140,828
2022-02-285,070.005,180.004,905.004,905.003,975.14251,383
2022-02-255,280.005,310.005,010.005,060.004,100.76338,956
2022-02-246,360.006,700.005,160.005,170.004,189.901,587,701
2022-02-2311,650.0012,100.0011,050.0011,400.004,619.431,723,666
2022-02-2211,600.0012,150.0011,400.0011,750.004,761.251,779,170
2022-02-2111,600.0011,900.0011,400.0011,700.004,740.99949,086
← NewerPage 19 of 21 · 1,224 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.