Macromill Embrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,470.00 | 1,474.00 | 1,381.00 | 1,411.00 | 1,411.00 | 4,747 |
| 2026-07-16 | 1,494.00 | 1,494.00 | 1,414.00 | 1,474.00 | 1,474.00 | 13,384 |
| 2026-07-15 | 1,485.00 | 1,499.00 | 1,450.00 | 1,494.00 | 1,494.00 | 2,946 |
| 2026-07-14 | 1,498.00 | 1,508.00 | 1,409.00 | 1,497.00 | 1,497.00 | 101,546 |
| 2026-07-13 | 1,499.00 | 1,510.00 | 1,480.00 | 1,498.00 | 1,498.00 | 2,900 |
| 2026-07-10 | 1,500.00 | 1,550.00 | 1,483.00 | 1,499.00 | 1,499.00 | 21,544 |
| 2026-07-09 | 1,500.00 | 1,520.00 | 1,487.00 | 1,520.00 | 1,520.00 | 3,569 |
| 2026-07-08 | 1,496.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,520.00 | 3,061 |
| 2026-07-07 | 1,500.00 | 1,500.00 | 1,473.00 | 1,497.00 | 1,497.00 | 2,747 |
| 2026-07-06 | 1,515.00 | 1,520.00 | 1,495.00 | 1,504.00 | 1,504.00 | 6,036 |
| 2026-07-03 | 1,507.00 | 1,580.00 | 1,478.00 | 1,570.00 | 1,570.00 | 11,592 |
| 2026-07-02 | 1,590.00 | 1,600.00 | 1,518.00 | 1,555.00 | 1,555.00 | 12,337 |
| 2026-07-01 | 1,600.00 | 1,655.00 | 1,557.00 | 1,590.00 | 1,590.00 | 4,128 |
| 2026-06-30 | 1,630.00 | 1,630.00 | 1,537.00 | 1,630.00 | 1,630.00 | 8,657 |
| 2026-06-29 | 1,557.00 | 1,634.00 | 1,553.00 | 1,634.00 | 1,634.00 | 3,598 |
| 2026-06-26 | 1,640.00 | 1,645.00 | 1,501.00 | 1,557.00 | 1,467.00 | 7,643 |
| 2026-06-25 | 1,681.00 | 1,681.00 | 1,547.00 | 1,645.00 | 1,549.91 | 8,362 |
| 2026-06-24 | 1,685.00 | 1,685.00 | 1,588.00 | 1,681.00 | 1,583.83 | 7,856 |
| 2026-06-23 | 1,690.00 | 1,690.00 | 1,511.00 | 1,685.00 | 1,587.60 | 26,459 |
| 2026-06-22 | 1,698.00 | 1,700.00 | 1,668.00 | 1,700.00 | 1,601.73 | 7,583 |
| 2026-06-19 | 1,681.00 | 1,701.00 | 1,588.00 | 1,701.00 | 1,602.68 | 14,606 |
| 2026-06-18 | 1,701.00 | 1,724.00 | 1,680.00 | 1,700.00 | 1,601.73 | 4,141 |
| 2026-06-17 | 1,664.00 | 1,721.00 | 1,664.00 | 1,718.00 | 1,618.69 | 3,516 |
| 2026-06-16 | 1,723.00 | 1,744.00 | 1,689.00 | 1,721.00 | 1,621.52 | 5,831 |
| 2026-06-15 | 1,727.00 | 1,765.00 | 1,618.00 | 1,723.00 | 1,623.40 | 14,450 |
| 2026-06-12 | 1,715.00 | 1,766.00 | 1,691.00 | 1,727.00 | 1,627.17 | 8,972 |
| 2026-06-11 | 1,672.00 | 1,715.00 | 1,573.00 | 1,715.00 | 1,615.87 | 7,469 |
| 2026-06-10 | 1,636.00 | 1,676.00 | 1,550.00 | 1,670.00 | 1,573.47 | 7,268 |
| 2026-06-09 | 1,573.00 | 1,640.00 | 1,502.00 | 1,635.00 | 1,540.49 | 7,390 |
| 2026-06-08 | 1,573.00 | 1,573.00 | 1,502.00 | 1,573.00 | 1,482.08 | 22,005 |
| 2026-06-05 | 1,615.00 | 1,615.00 | 1,526.00 | 1,573.00 | 1,482.08 | 5,120 |
| 2026-06-04 | 1,516.00 | 1,645.00 | 1,515.00 | 1,579.00 | 1,487.73 | 9,931 |
| 2026-06-02 | 1,668.00 | 1,670.00 | 1,500.00 | 1,516.00 | 1,428.37 | 70,636 |
| 2026-06-01 | 1,798.00 | 1,798.00 | 1,596.00 | 1,670.00 | 1,573.47 | 136,640 |
| 2026-05-29 | 1,798.00 | 1,798.00 | 1,709.00 | 1,795.00 | 1,691.24 | 33,758 |
| 2026-05-28 | 1,851.00 | 1,899.00 | 1,700.00 | 1,748.00 | 1,646.96 | 65,701 |
| 2026-05-27 | 1,909.00 | 1,920.00 | 1,848.00 | 1,851.00 | 1,744.01 | 17,077 |
| 2026-05-26 | 1,980.00 | 1,981.00 | 1,893.00 | 1,909.00 | 1,798.65 | 14,056 |
| 2026-05-22 | 1,950.00 | 2,030.00 | 1,913.00 | 1,980.00 | 1,865.55 | 14,674 |
| 2026-05-21 | 1,977.00 | 2,025.00 | 1,878.00 | 1,950.00 | 1,837.28 | 21,621 |
| 2026-05-20 | 1,990.00 | 2,120.00 | 1,926.00 | 1,976.00 | 1,861.78 | 18,483 |
| 2026-05-19 | 2,100.00 | 2,150.00 | 1,991.00 | 1,991.00 | 1,875.91 | 39,252 |
| 2026-05-18 | 1,990.00 | 2,135.00 | 1,990.00 | 2,115.00 | 1,992.75 | 36,780 |
| 2026-05-15 | 2,040.00 | 2,095.00 | 2,015.00 | 2,095.00 | 1,973.90 | 73,618 |
| 2026-05-14 | 1,991.00 | 2,022.00 | 1,966.00 | 2,015.00 | 1,898.53 | 25,985 |
| 2026-05-13 | 2,050.00 | 2,050.00 | 1,914.00 | 1,991.00 | 1,875.91 | 68,891 |
| 2026-05-12 | 2,025.00 | 2,050.00 | 1,902.00 | 2,050.00 | 1,931.50 | 76,788 |
| 2026-05-11 | 2,090.00 | 2,140.00 | 1,975.00 | 2,025.00 | 1,907.95 | 77,081 |
| 2026-05-08 | 2,065.00 | 2,105.00 | 1,981.00 | 2,090.00 | 1,969.19 | 16,780 |
| 2026-05-07 | 2,100.00 | 2,180.00 | 1,900.00 | 2,065.00 | 1,945.64 | 204,313 |
| 2026-05-06 | 2,180.00 | 2,190.00 | 2,100.00 | 2,100.00 | 1,978.61 | 25,382 |
| 2026-05-04 | 2,160.00 | 2,180.00 | 2,085.00 | 2,180.00 | 2,053.99 | 14,754 |
| 2026-04-30 | 2,140.00 | 2,160.00 | 2,110.00 | 2,160.00 | 2,035.14 | 15,449 |
| 2026-04-29 | 2,115.00 | 2,155.00 | 2,105.00 | 2,155.00 | 2,030.43 | 20,359 |
| 2026-04-28 | 2,165.00 | 2,170.00 | 2,055.00 | 2,100.00 | 1,978.61 | 119,109 |
| 2026-04-27 | 2,160.00 | 2,185.00 | 2,110.00 | 2,185.00 | 2,058.70 | 23,149 |
| 2026-04-24 | 2,145.00 | 2,190.00 | 2,115.00 | 2,175.00 | 2,049.28 | 21,184 |
| 2026-04-23 | 2,180.00 | 2,200.00 | 2,055.00 | 2,165.00 | 2,039.86 | 64,015 |
| 2026-04-22 | 2,170.00 | 2,185.00 | 2,045.00 | 2,180.00 | 2,053.99 | 85,992 |
| 2026-04-21 | 2,160.00 | 2,185.00 | 2,115.00 | 2,170.00 | 2,044.57 | 74,709 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 90.0000 KRW |
| 2025-06-27 | 80.0000 KRW |
| 2024-06-27 | 80.0000 KRW |
| 2023-06-29 | 120.0000 KRW |
| 2022-06-29 | 170.0000 KRW |
| 2021-06-29 | 280.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.