Macromill Embrain Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,904.00 | 1,928.00 | 1,858.00 | 1,928.00 | 1,816.55 | 3,135 |
| 2026-01-19 | 1,900.00 | 1,910.00 | 1,848.00 | 1,910.00 | 1,799.60 | 4,527 |
| 2026-01-16 | 1,833.00 | 1,995.00 | 1,801.00 | 1,900.00 | 1,790.17 | 33,319 |
| 2026-01-15 | 1,845.00 | 1,845.00 | 1,800.00 | 1,823.00 | 1,717.62 | 2,265 |
| 2026-01-14 | 1,891.00 | 1,891.00 | 1,820.00 | 1,820.00 | 1,714.80 | 3,410 |
| 2026-01-13 | 1,787.00 | 1,822.00 | 1,787.00 | 1,822.00 | 1,716.68 | 8,904 |
| 2026-01-12 | 1,760.00 | 1,845.00 | 1,760.00 | 1,787.00 | 1,683.71 | 10,875 |
| 2026-01-09 | 1,812.00 | 1,812.00 | 1,749.00 | 1,760.00 | 1,658.27 | 26,152 |
| 2026-01-08 | 1,803.00 | 1,817.00 | 1,797.00 | 1,802.00 | 1,697.84 | 10,848 |
| 2026-01-07 | 1,855.00 | 1,868.00 | 1,801.00 | 1,803.00 | 1,698.78 | 25,551 |
| 2026-01-06 | 1,904.00 | 1,904.00 | 1,830.00 | 1,870.00 | 1,761.91 | 20,593 |
| 2026-01-05 | 1,920.00 | 1,920.00 | 1,894.00 | 1,904.00 | 1,793.94 | 9,621 |
| 2026-01-02 | 1,880.00 | 1,923.00 | 1,869.00 | 1,920.00 | 1,809.02 | 7,587 |
| 2025-12-30 | 1,887.00 | 1,887.00 | 1,868.00 | 1,887.00 | 1,777.92 | 5,785 |
| 2025-12-29 | 1,887.00 | 1,887.00 | 1,857.00 | 1,887.00 | 1,777.92 | 6,234 |
| 2025-12-26 | 1,830.00 | 1,894.00 | 1,830.00 | 1,887.00 | 1,777.92 | 8,573 |
| 2025-12-24 | 1,868.00 | 1,897.00 | 1,823.00 | 1,830.00 | 1,724.22 | 31,744 |
| 2025-12-23 | 1,919.00 | 1,928.00 | 1,865.00 | 1,868.00 | 1,760.02 | 28,097 |
| 2025-12-22 | 1,933.00 | 1,933.00 | 1,897.00 | 1,920.00 | 1,809.02 | 20,786 |
| 2025-12-19 | 1,970.00 | 1,970.00 | 1,912.00 | 1,933.00 | 1,821.27 | 37,047 |
| 2025-12-18 | 1,980.00 | 1,980.00 | 1,935.00 | 1,935.00 | 1,823.15 | 41,083 |
| 2025-12-17 | 1,975.00 | 1,985.00 | 1,970.00 | 1,982.00 | 1,867.43 | 4,256 |
| 2025-12-16 | 1,991.00 | 1,991.00 | 1,966.00 | 1,987.00 | 1,872.14 | 2,283 |
| 2025-12-15 | 1,980.00 | 2,015.00 | 1,948.00 | 1,992.00 | 1,876.86 | 4,713 |
| 2025-12-12 | 1,962.00 | 1,975.00 | 1,955.00 | 1,975.00 | 1,860.84 | 3,041 |
| 2025-12-11 | 2,000.00 | 2,000.00 | 1,950.00 | 1,962.00 | 1,848.59 | 14,119 |
| 2025-12-10 | 1,969.00 | 1,998.00 | 1,962.00 | 1,987.00 | 1,872.14 | 4,182 |
| 2025-12-09 | 1,994.00 | 2,050.00 | 1,960.00 | 1,969.00 | 1,855.19 | 10,072 |
| 2025-12-08 | 1,991.00 | 2,055.00 | 1,951.00 | 2,000.00 | 1,884.39 | 32,762 |
| 2025-12-05 | 1,980.00 | 1,991.00 | 1,970.00 | 1,991.00 | 1,875.91 | 5,555 |
| 2025-12-04 | 1,993.00 | 1,993.00 | 1,958.00 | 1,992.00 | 1,876.86 | 2,837 |
| 2025-12-03 | 2,000.00 | 2,000.00 | 1,969.00 | 1,982.00 | 1,867.43 | 4,111 |
| 2025-12-02 | 2,050.00 | 2,050.00 | 1,973.00 | 1,983.00 | 1,868.38 | 8,645 |
| 2025-12-01 | 1,982.00 | 2,060.00 | 1,950.00 | 1,975.00 | 1,860.84 | 10,853 |
| 2025-11-28 | 1,999.00 | 1,999.00 | 1,951.00 | 1,982.00 | 1,867.43 | 22,108 |
| 2025-11-27 | 1,990.00 | 2,040.00 | 1,980.00 | 1,985.00 | 1,870.26 | 7,275 |
| 2025-11-26 | 2,080.00 | 2,080.00 | 1,981.00 | 1,994.00 | 1,878.74 | 5,347 |
| 2025-11-25 | 2,000.00 | 2,065.00 | 1,979.00 | 2,045.00 | 1,926.79 | 2,521 |
| 2025-11-24 | 1,997.00 | 2,055.00 | 1,965.00 | 2,000.00 | 1,884.39 | 1,798 |
| 2025-11-21 | 1,997.00 | 2,050.00 | 1,977.00 | 1,980.00 | 1,865.55 | 14,596 |
| 2025-11-20 | 2,065.00 | 2,065.00 | 1,997.00 | 1,997.00 | 1,881.57 | 4,711 |
| 2025-11-19 | 2,080.00 | 2,080.00 | 1,997.00 | 2,010.00 | 1,893.82 | 2,562 |
| 2025-11-18 | 2,025.00 | 2,030.00 | 2,005.00 | 2,020.00 | 1,903.24 | 3,123 |
| 2025-11-17 | 2,045.00 | 2,075.00 | 2,015.00 | 2,050.00 | 1,931.50 | 5,913 |
| 2025-11-14 | 2,065.00 | 2,065.00 | 2,025.00 | 2,045.00 | 1,926.79 | 4,100 |
| 2025-11-13 | 2,090.00 | 2,090.00 | 2,030.00 | 2,070.00 | 1,950.35 | 2,470 |
| 2025-11-12 | 2,065.00 | 2,065.00 | 2,020.00 | 2,050.00 | 1,931.50 | 4,655 |
| 2025-11-11 | 2,040.00 | 2,075.00 | 2,005.00 | 2,030.00 | 1,912.66 | 14,453 |
| 2025-11-10 | 2,045.00 | 2,045.00 | 2,015.00 | 2,045.00 | 1,926.79 | 44,047 |
| 2025-11-07 | 2,035.00 | 2,060.00 | 2,010.00 | 2,060.00 | 1,940.92 | 3,036 |
| 2025-11-06 | 2,075.00 | 2,075.00 | 2,010.00 | 2,045.00 | 1,926.79 | 3,943 |
| 2025-11-05 | 2,020.00 | 2,105.00 | 1,970.00 | 2,080.00 | 1,959.77 | 34,433 |
| 2025-11-04 | 2,010.00 | 2,040.00 | 1,999.00 | 2,030.00 | 1,912.66 | 23,907 |
| 2025-11-03 | 2,065.00 | 2,065.00 | 2,000.00 | 2,040.00 | 1,922.08 | 24,103 |
| 2025-10-31 | 2,140.00 | 2,140.00 | 2,040.00 | 2,080.00 | 1,959.77 | 9,705 |
| 2025-10-30 | 2,085.00 | 2,085.00 | 2,040.00 | 2,085.00 | 1,964.48 | 24,191 |
| 2025-10-29 | 2,110.00 | 2,145.00 | 2,065.00 | 2,090.00 | 1,969.19 | 5,118 |
| 2025-10-28 | 2,080.00 | 2,110.00 | 2,060.00 | 2,110.00 | 1,988.03 | 11,826 |
| 2025-10-27 | 2,155.00 | 2,155.00 | 2,075.00 | 2,075.00 | 1,955.06 | 25,983 |
| 2025-10-24 | 2,060.00 | 2,160.00 | 2,045.00 | 2,110.00 | 1,988.03 | 18,213 |
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.