Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 169330.KQ stock page

Macromill Embrain Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-232,105.002,110.002,090.002,100.001,978.612,451
2025-10-222,085.002,100.002,065.002,095.001,973.907,034
2025-10-212,085.002,105.002,065.002,090.001,969.193,957
2025-10-202,130.002,135.002,040.002,090.001,969.1918,364
2025-10-172,150.002,150.002,095.002,135.002,011.599,796
2025-10-162,105.002,150.002,105.002,140.002,016.309,545
2025-10-152,090.002,105.002,070.002,105.001,983.3210,054
2025-10-142,090.002,100.002,065.002,095.001,973.909,155
2025-10-132,070.002,115.002,070.002,090.001,969.1911,158
2025-10-102,075.002,100.002,075.002,090.001,969.1910,031
2025-10-022,090.002,100.002,045.002,095.001,973.9016,489
2025-10-012,030.002,060.002,030.002,055.001,936.214,126
2025-09-302,045.002,050.002,040.002,050.001,931.50719
2025-09-292,050.002,055.002,015.002,045.001,926.792,467
2025-09-262,065.002,065.002,015.002,055.001,936.216,957
2025-09-252,045.002,065.002,030.002,065.001,945.643,679
2025-09-242,075.002,075.002,010.002,070.001,950.355,172
2025-09-232,045.002,065.002,035.002,065.001,945.644,018
2025-09-222,035.002,090.002,035.002,065.001,945.642,496
2025-09-192,055.002,060.002,045.002,060.001,940.922,048
2025-09-182,085.002,085.002,045.002,055.001,936.212,394
2025-09-172,065.002,065.002,045.002,065.001,945.644,630
2025-09-162,065.002,080.002,060.002,080.001,959.774,215
2025-09-152,055.002,080.002,005.002,080.001,959.779,698
2025-09-122,055.002,075.002,035.002,075.001,955.068,780
2025-09-112,075.002,090.002,065.002,075.001,955.064,537
2025-09-102,075.002,100.002,075.002,095.001,973.903,079
2025-09-092,040.002,080.002,020.002,075.001,955.069,438
2025-09-082,060.002,070.002,015.002,040.001,922.0812,350
2025-09-052,110.002,110.002,010.002,070.001,950.3518,169
2025-09-042,055.002,130.002,020.002,070.001,950.355,807
2025-09-032,095.002,095.002,010.002,055.001,936.2120,446
2025-09-022,050.002,065.002,015.002,060.001,940.925,984
2025-09-012,095.002,095.002,025.002,065.001,945.641,813
2025-08-292,040.002,090.002,020.002,090.001,969.193,849
2025-08-282,090.002,090.002,005.002,065.001,945.6411,954
2025-08-272,035.002,100.002,035.002,065.001,945.648,382
2025-08-262,160.002,160.002,030.002,035.001,917.3740,547
2025-08-252,055.002,055.002,030.002,050.001,931.502,427
2025-08-222,070.002,070.002,020.002,055.001,936.2110,354
2025-08-212,085.002,085.002,050.002,050.001,931.503,629
2025-08-202,085.002,120.002,030.002,090.001,969.191,461
2025-08-192,150.002,150.001,995.002,100.001,978.6133,222
2025-08-182,120.002,130.002,105.002,130.002,006.886,243
2025-08-142,105.002,130.002,100.002,120.001,997.465,688
2025-08-132,140.002,140.002,100.002,105.001,983.3222,280
2025-08-122,145.002,145.002,105.002,140.002,016.305,328
2025-08-112,150.002,150.002,110.002,145.002,021.015,526
2025-08-082,155.002,170.002,120.002,150.002,025.722,889
2025-08-072,150.002,155.002,135.002,145.002,021.011,269
2025-08-062,160.002,165.002,135.002,155.002,030.432,111
2025-08-052,180.002,230.002,100.002,170.002,044.576,029
2025-08-042,160.002,190.002,125.002,170.002,044.576,016
2025-08-012,235.002,240.002,115.002,170.002,044.576,023
2025-07-312,155.002,250.002,125.002,155.002,030.4311,338
2025-07-302,175.002,175.002,150.002,155.002,030.434,356
2025-07-292,235.002,255.002,150.002,175.002,049.2810,654
2025-07-282,190.002,230.002,150.002,175.002,049.2810,217
2025-07-252,255.002,255.002,190.002,190.002,063.413,728
2025-07-242,220.002,220.002,165.002,165.002,039.866,260
← NewerPage 5 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2990.0000 KRW
2025-06-2780.0000 KRW
2024-06-2780.0000 KRW
2023-06-29120.0000 KRW
2022-06-29170.0000 KRW
2021-06-29280.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.