Macromill Embrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2,105.00 | 2,145.00 | 2,015.00 | 2,145.00 | 2,021.01 | 55,874 |
| 2026-04-17 | 2,140.00 | 2,140.00 | 2,075.00 | 2,105.00 | 1,983.32 | 23,424 |
| 2026-04-16 | 2,020.00 | 2,140.00 | 2,000.00 | 2,115.00 | 1,992.75 | 176,582 |
| 2026-04-15 | 2,015.00 | 2,015.00 | 1,981.00 | 2,000.00 | 1,884.39 | 33,231 |
| 2026-04-14 | 1,978.00 | 2,000.00 | 1,959.00 | 1,997.00 | 1,881.57 | 14,880 |
| 2026-04-13 | 1,979.00 | 2,015.00 | 1,960.00 | 1,977.00 | 1,862.72 | 8,915 |
| 2026-04-10 | 1,960.00 | 1,994.00 | 1,960.00 | 1,979.00 | 1,864.61 | 2,056 |
| 2026-04-09 | 2,000.00 | 2,000.00 | 1,931.00 | 1,960.00 | 1,846.71 | 7,288 |
| 2026-04-08 | 2,010.00 | 2,010.00 | 1,949.00 | 2,000.00 | 1,884.39 | 8,923 |
| 2026-04-07 | 2,015.00 | 2,015.00 | 1,920.00 | 2,010.00 | 1,893.82 | 38,073 |
| 2026-04-06 | 1,990.00 | 2,040.00 | 1,955.00 | 2,015.00 | 1,898.53 | 6,306 |
| 2026-04-03 | 1,998.00 | 2,020.00 | 1,900.00 | 1,990.00 | 1,874.97 | 13,180 |
| 2026-04-02 | 2,015.00 | 2,015.00 | 1,895.00 | 1,998.00 | 1,882.51 | 15,476 |
| 2026-04-01 | 1,968.00 | 2,025.00 | 1,917.00 | 2,015.00 | 1,898.53 | 15,337 |
| 2026-03-31 | 1,969.00 | 1,969.00 | 1,905.00 | 1,968.00 | 1,854.24 | 5,967 |
| 2026-03-30 | 2,080.00 | 2,080.00 | 1,815.00 | 1,969.00 | 1,855.19 | 14,772 |
| 2026-03-27 | 1,933.00 | 1,933.00 | 1,905.00 | 1,930.00 | 1,818.44 | 8,748 |
| 2026-03-26 | 1,943.00 | 1,989.00 | 1,900.00 | 1,949.00 | 1,836.34 | 11,692 |
| 2026-03-25 | 1,899.00 | 1,943.00 | 1,899.00 | 1,943.00 | 1,830.69 | 8,337 |
| 2026-03-24 | 1,917.00 | 1,942.00 | 1,888.00 | 1,900.00 | 1,790.17 | 5,699 |
| 2026-03-23 | 1,930.00 | 1,941.00 | 1,899.00 | 1,907.00 | 1,796.77 | 6,336 |
| 2026-03-20 | 1,915.00 | 1,936.00 | 1,903.00 | 1,936.00 | 1,824.09 | 4,341 |
| 2026-03-19 | 1,926.00 | 1,926.00 | 1,901.00 | 1,919.00 | 1,808.08 | 1,031 |
| 2026-03-18 | 1,928.00 | 1,928.00 | 1,900.00 | 1,926.00 | 1,814.67 | 5,354 |
| 2026-03-17 | 1,929.00 | 1,942.00 | 1,900.00 | 1,918.00 | 1,807.13 | 6,398 |
| 2026-03-16 | 1,841.00 | 2,090.00 | 1,750.00 | 1,929.00 | 1,817.50 | 66,999 |
| 2026-03-13 | 1,800.00 | 1,839.00 | 1,800.00 | 1,823.00 | 1,717.62 | 44,542 |
| 2026-03-12 | 1,824.00 | 1,825.00 | 1,778.00 | 1,822.00 | 1,716.68 | 4,768 |
| 2026-03-11 | 1,830.00 | 1,830.00 | 1,794.00 | 1,818.00 | 1,712.91 | 4,978 |
| 2026-03-10 | 1,825.00 | 1,845.00 | 1,818.00 | 1,820.00 | 1,714.80 | 2,626 |
| 2026-03-09 | 1,863.00 | 1,865.00 | 1,780.00 | 1,827.00 | 1,721.39 | 16,744 |
| 2026-03-06 | 1,865.00 | 1,871.00 | 1,844.00 | 1,864.00 | 1,756.25 | 4,546 |
| 2026-03-05 | 1,848.00 | 1,866.00 | 1,762.00 | 1,865.00 | 1,757.20 | 36,334 |
| 2026-03-04 | 1,881.00 | 1,897.00 | 1,799.00 | 1,848.00 | 1,741.18 | 21,030 |
| 2026-03-03 | 1,820.00 | 1,898.00 | 1,810.00 | 1,897.00 | 1,787.35 | 26,744 |
| 2026-02-27 | 1,913.00 | 1,913.00 | 1,890.00 | 1,898.00 | 1,788.29 | 10,122 |
| 2026-02-26 | 1,931.00 | 1,931.00 | 1,902.00 | 1,913.00 | 1,802.42 | 9,729 |
| 2026-02-25 | 1,920.00 | 1,954.00 | 1,902.00 | 1,913.00 | 1,802.42 | 8,701 |
| 2026-02-24 | 1,930.00 | 1,936.00 | 1,914.00 | 1,936.00 | 1,824.09 | 6,181 |
| 2026-02-23 | 1,942.00 | 1,942.00 | 1,898.00 | 1,930.00 | 1,818.44 | 9,115 |
| 2026-02-20 | 1,908.00 | 1,923.00 | 1,905.00 | 1,923.00 | 1,811.84 | 16,899 |
| 2026-02-19 | 1,934.00 | 1,939.00 | 1,898.00 | 1,898.00 | 1,788.29 | 18,470 |
| 2026-02-13 | 1,952.00 | 1,952.00 | 1,910.00 | 1,934.00 | 1,822.21 | 9,486 |
| 2026-02-12 | 1,951.00 | 1,966.00 | 1,925.00 | 1,965.00 | 1,851.42 | 5,846 |
| 2026-02-11 | 1,960.00 | 1,960.00 | 1,914.00 | 1,951.00 | 1,838.23 | 5,372 |
| 2026-02-10 | 1,962.00 | 1,962.00 | 1,943.00 | 1,960.00 | 1,846.71 | 1,352 |
| 2026-02-09 | 1,948.00 | 1,963.00 | 1,948.00 | 1,962.00 | 1,848.59 | 2,604 |
| 2026-02-06 | 1,950.00 | 1,964.00 | 1,940.00 | 1,964.00 | 1,850.47 | 2,502 |
| 2026-02-05 | 1,977.00 | 1,980.00 | 1,927.00 | 1,966.00 | 1,852.36 | 4,192 |
| 2026-02-04 | 1,961.00 | 1,978.00 | 1,912.00 | 1,977.00 | 1,862.72 | 19,123 |
| 2026-02-03 | 1,963.00 | 1,963.00 | 1,890.00 | 1,961.00 | 1,847.65 | 5,803 |
| 2026-02-02 | 1,938.00 | 1,970.00 | 1,931.00 | 1,963.00 | 1,849.53 | 7,090 |
| 2026-01-30 | 1,969.00 | 1,971.00 | 1,920.00 | 1,954.00 | 1,841.05 | 10,997 |
| 2026-01-29 | 1,959.00 | 1,971.00 | 1,940.00 | 1,971.00 | 1,857.07 | 12,489 |
| 2026-01-28 | 1,920.00 | 1,959.00 | 1,911.00 | 1,959.00 | 1,845.76 | 4,398 |
| 2026-01-27 | 1,942.00 | 1,952.00 | 1,903.00 | 1,920.00 | 1,809.02 | 10,618 |
| 2026-01-26 | 1,949.00 | 1,959.00 | 1,895.00 | 1,958.00 | 1,844.82 | 8,753 |
| 2026-01-23 | 1,915.00 | 1,950.00 | 1,877.00 | 1,949.00 | 1,836.34 | 13,683 |
| 2026-01-22 | 1,920.00 | 1,940.00 | 1,917.00 | 1,935.00 | 1,823.15 | 3,381 |
| 2026-01-21 | 1,918.00 | 1,942.00 | 1,871.00 | 1,942.00 | 1,829.75 | 3,277 |
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.