Macromill Embrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 9,120.00 | 9,300.00 | 9,070.00 | 9,120.00 | 3,695.54 | 94,462 |
| 2021-11-19 | 9,000.00 | 9,140.00 | 8,900.00 | 9,070.00 | 3,675.28 | 83,536 |
| 2021-11-18 | 9,000.00 | 9,000.00 | 8,800.00 | 8,950.00 | 3,626.66 | 62,896 |
| 2021-11-17 | 8,960.00 | 9,050.00 | 8,900.00 | 9,000.00 | 3,646.92 | 87,836 |
| 2021-11-16 | 8,910.00 | 9,040.00 | 8,910.00 | 9,030.00 | 3,659.07 | 53,780 |
| 2021-11-15 | 9,050.00 | 9,100.00 | 8,900.00 | 9,000.00 | 3,646.92 | 59,858 |
| 2021-11-12 | 8,850.00 | 9,080.00 | 8,840.00 | 8,910.00 | 3,610.45 | 78,096 |
| 2021-11-11 | 8,750.00 | 8,920.00 | 8,730.00 | 8,850.00 | 3,586.14 | 51,708 |
| 2021-11-10 | 9,100.00 | 9,100.00 | 8,700.00 | 8,860.00 | 3,590.19 | 86,664 |
| 2021-11-09 | 9,220.00 | 9,230.00 | 9,030.00 | 9,060.00 | 3,671.23 | 55,542 |
| 2021-11-08 | 9,100.00 | 9,260.00 | 9,050.00 | 9,140.00 | 3,703.65 | 49,620 |
| 2021-11-05 | 9,140.00 | 9,210.00 | 9,020.00 | 9,080.00 | 3,679.33 | 90,070 |
| 2021-11-04 | 9,310.00 | 9,310.00 | 9,010.00 | 9,150.00 | 3,707.70 | 123,728 |
| 2021-11-03 | 9,350.00 | 9,500.00 | 9,230.00 | 9,300.00 | 3,768.48 | 57,464 |
| 2021-11-02 | 9,490.00 | 9,520.00 | 9,310.00 | 9,340.00 | 3,784.69 | 73,016 |
| 2021-11-01 | 9,250.00 | 9,530.00 | 9,170.00 | 9,480.00 | 3,841.42 | 137,954 |
| 2021-10-29 | 9,220.00 | 9,390.00 | 9,220.00 | 9,320.00 | 3,776.59 | 101,588 |
| 2021-10-28 | 9,540.00 | 9,570.00 | 9,190.00 | 9,220.00 | 3,736.06 | 115,790 |
| 2021-10-27 | 9,560.00 | 9,640.00 | 9,440.00 | 9,540.00 | 3,865.73 | 87,908 |
| 2021-10-26 | 9,580.00 | 9,610.00 | 9,370.00 | 9,480.00 | 3,841.42 | 122,498 |
| 2021-10-25 | 9,170.00 | 9,500.00 | 9,170.00 | 9,480.00 | 3,841.42 | 121,742 |
| 2021-10-22 | 8,980.00 | 9,370.00 | 8,980.00 | 9,250.00 | 3,748.22 | 170,772 |
| 2021-10-21 | 9,260.00 | 9,900.00 | 8,910.00 | 9,040.00 | 3,663.13 | 807,882 |
| 2021-10-20 | 9,350.00 | 9,350.00 | 9,180.00 | 9,290.00 | 3,764.43 | 101,174 |
| 2021-10-19 | 9,230.00 | 9,470.00 | 9,220.00 | 9,350.00 | 3,788.74 | 161,632 |
| 2021-10-18 | 9,230.00 | 9,280.00 | 9,060.00 | 9,280.00 | 3,760.38 | 172,678 |
| 2021-10-15 | 9,450.00 | 9,490.00 | 9,180.00 | 9,280.00 | 3,760.38 | 217,226 |
| 2021-10-14 | 8,800.00 | 9,340.00 | 8,800.00 | 9,330.00 | 3,780.64 | 523,636 |
← NewerPage 21 of 21 · 1,228 trading days
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.