Macromill Embrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 10,200.00 | 12,450.00 | 10,150.00 | 11,700.00 | 4,740.99 | 6,689,874 |
| 2022-02-17 | 10,600.00 | 10,850.00 | 10,000.00 | 10,500.00 | 4,254.74 | 703,998 |
| 2022-02-16 | 10,350.00 | 10,850.00 | 10,300.00 | 10,750.00 | 4,356.04 | 792,274 |
| 2022-02-15 | 10,600.00 | 10,950.00 | 10,150.00 | 10,150.00 | 4,112.91 | 1,267,450 |
| 2022-02-14 | 11,750.00 | 12,000.00 | 10,500.00 | 10,750.00 | 4,356.04 | 1,933,732 |
| 2022-02-11 | 12,100.00 | 14,100.00 | 11,350.00 | 11,650.00 | 4,720.73 | 13,766,310 |
| 2022-02-10 | 9,800.00 | 11,550.00 | 9,800.00 | 11,550.00 | 4,680.21 | 3,342,764 |
| 2022-02-09 | 8,850.00 | 8,950.00 | 8,850.00 | 8,910.00 | 3,610.45 | 99,226 |
| 2022-02-08 | 8,820.00 | 8,910.00 | 8,710.00 | 8,820.00 | 3,573.98 | 65,084 |
| 2022-02-07 | 8,880.00 | 8,880.00 | 8,750.00 | 8,820.00 | 3,573.98 | 60,116 |
| 2022-02-04 | 8,760.00 | 8,880.00 | 8,660.00 | 8,880.00 | 3,598.29 | 61,296 |
| 2022-02-03 | 8,680.00 | 8,960.00 | 8,660.00 | 8,760.00 | 3,549.67 | 121,900 |
| 2022-01-28 | 8,310.00 | 8,660.00 | 8,180.00 | 8,620.00 | 3,492.94 | 90,680 |
| 2022-01-27 | 8,400.00 | 8,480.00 | 8,110.00 | 8,300.00 | 3,363.27 | 96,428 |
| 2022-01-26 | 8,500.00 | 8,620.00 | 8,420.00 | 8,490.00 | 3,440.26 | 48,910 |
| 2022-01-25 | 8,450.00 | 8,600.00 | 8,390.00 | 8,560.00 | 3,468.62 | 65,788 |
| 2022-01-24 | 8,760.00 | 8,760.00 | 8,480.00 | 8,560.00 | 3,468.62 | 52,044 |
| 2022-01-21 | 8,740.00 | 8,940.00 | 8,570.00 | 8,770.00 | 3,553.72 | 86,230 |
| 2022-01-20 | 8,490.00 | 8,720.00 | 8,490.00 | 8,720.00 | 3,533.46 | 47,280 |
| 2022-01-19 | 8,320.00 | 8,580.00 | 8,310.00 | 8,460.00 | 3,428.10 | 46,010 |
| 2022-01-18 | 8,580.00 | 8,700.00 | 8,450.00 | 8,450.00 | 3,424.05 | 43,214 |
| 2022-01-17 | 8,760.00 | 8,760.00 | 8,530.00 | 8,580.00 | 3,476.73 | 41,992 |
| 2022-01-14 | 8,870.00 | 8,940.00 | 8,680.00 | 8,760.00 | 3,549.67 | 81,664 |
| 2022-01-13 | 8,950.00 | 9,000.00 | 8,780.00 | 8,880.00 | 3,598.29 | 38,954 |
| 2022-01-12 | 8,950.00 | 8,950.00 | 8,830.00 | 8,900.00 | 3,606.40 | 53,108 |
| 2022-01-11 | 8,910.00 | 9,080.00 | 8,830.00 | 8,940.00 | 3,622.60 | 66,722 |
| 2022-01-10 | 9,100.00 | 9,100.00 | 8,860.00 | 8,990.00 | 3,642.87 | 170,094 |
| 2022-01-07 | 8,650.00 | 8,870.00 | 8,640.00 | 8,870.00 | 3,594.24 | 46,254 |
| 2022-01-06 | 8,830.00 | 8,850.00 | 8,470.00 | 8,650.00 | 3,505.09 | 40,406 |
| 2022-01-05 | 8,950.00 | 8,950.00 | 8,790.00 | 8,850.00 | 3,586.14 | 59,568 |
| 2022-01-04 | 8,870.00 | 8,960.00 | 8,740.00 | 8,950.00 | 3,626.66 | 53,008 |
| 2022-01-03 | 8,780.00 | 8,850.00 | 8,700.00 | 8,800.00 | 3,565.87 | 59,672 |
| 2021-12-30 | 8,610.00 | 8,630.00 | 8,520.00 | 8,610.00 | 3,488.88 | 23,234 |
| 2021-12-29 | 8,580.00 | 8,750.00 | 8,460.00 | 8,600.00 | 3,484.83 | 62,066 |
| 2021-12-28 | 8,300.00 | 8,530.00 | 8,300.00 | 8,510.00 | 3,448.36 | 44,548 |
| 2021-12-27 | 8,470.00 | 8,470.00 | 8,400.00 | 8,450.00 | 3,424.05 | 26,596 |
| 2021-12-24 | 8,480.00 | 8,540.00 | 8,430.00 | 8,470.00 | 3,432.15 | 23,096 |
| 2021-12-23 | 8,550.00 | 8,550.00 | 8,400.00 | 8,480.00 | 3,436.21 | 28,124 |
| 2021-12-22 | 8,480.00 | 8,480.00 | 8,360.00 | 8,470.00 | 3,432.15 | 26,932 |
| 2021-12-21 | 8,470.00 | 8,480.00 | 7,950.00 | 8,400.00 | 3,403.79 | 156,616 |
| 2021-12-20 | 8,620.00 | 8,620.00 | 8,400.00 | 8,470.00 | 3,432.15 | 61,918 |
| 2021-12-17 | 8,770.00 | 8,830.00 | 8,640.00 | 8,680.00 | 3,517.25 | 40,018 |
| 2021-12-16 | 8,900.00 | 8,970.00 | 8,790.00 | 8,840.00 | 3,582.08 | 40,562 |
| 2021-12-15 | 8,940.00 | 9,020.00 | 8,820.00 | 8,840.00 | 3,582.08 | 35,646 |
| 2021-12-14 | 8,900.00 | 9,030.00 | 8,730.00 | 9,020.00 | 3,655.02 | 61,708 |
| 2021-12-13 | 8,950.00 | 9,070.00 | 8,830.00 | 9,010.00 | 3,650.97 | 94,728 |
| 2021-12-10 | 8,670.00 | 8,950.00 | 8,650.00 | 8,830.00 | 3,578.03 | 76,584 |
| 2021-12-09 | 8,630.00 | 8,710.00 | 8,570.00 | 8,670.00 | 3,513.20 | 27,174 |
| 2021-12-08 | 8,580.00 | 8,730.00 | 8,560.00 | 8,620.00 | 3,492.94 | 64,342 |
| 2021-12-07 | 8,410.00 | 8,600.00 | 8,410.00 | 8,550.00 | 3,464.57 | 67,196 |
| 2021-12-06 | 8,380.00 | 8,460.00 | 8,300.00 | 8,410.00 | 3,407.84 | 24,336 |
| 2021-12-03 | 8,330.00 | 8,440.00 | 8,220.00 | 8,380.00 | 3,395.69 | 52,670 |
| 2021-12-02 | 8,010.00 | 8,300.00 | 8,010.00 | 8,300.00 | 3,363.27 | 31,368 |
| 2021-12-01 | 8,000.00 | 8,190.00 | 7,530.00 | 8,160.00 | 3,306.54 | 78,642 |
| 2021-11-30 | 8,450.00 | 8,460.00 | 8,000.00 | 8,000.00 | 3,241.70 | 87,544 |
| 2021-11-29 | 8,110.00 | 8,440.00 | 8,030.00 | 8,330.00 | 3,375.42 | 74,274 |
| 2021-11-26 | 8,540.00 | 8,540.00 | 8,110.00 | 8,180.00 | 3,314.64 | 111,770 |
| 2021-11-25 | 8,600.00 | 8,650.00 | 8,420.00 | 8,530.00 | 3,456.47 | 84,836 |
| 2021-11-24 | 8,910.00 | 8,950.00 | 8,570.00 | 8,650.00 | 3,505.09 | 109,696 |
| 2021-11-23 | 9,120.00 | 9,150.00 | 8,880.00 | 8,900.00 | 3,606.40 | 82,962 |
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.