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
2025-07-232,255.002,255.002,200.002,220.002,091.681,032
2025-07-222,230.002,230.002,170.002,230.002,101.1010,882
2025-07-212,250.002,250.002,230.002,230.002,101.103,327
2025-07-182,235.002,255.002,205.002,250.002,119.9412,132
2025-07-172,230.002,240.002,200.002,240.002,110.522,316
2025-07-162,240.002,240.002,200.002,230.002,101.1013,286
2025-07-152,245.002,245.002,150.002,240.002,110.5218,612
2025-07-142,250.002,250.002,190.002,220.002,091.6813,030
2025-07-112,255.002,255.002,210.002,220.002,091.688,685
2025-07-102,235.002,235.002,205.002,210.002,082.253,629
2025-07-092,230.002,245.002,225.002,245.002,115.234,142
2025-07-082,245.002,245.002,220.002,225.002,096.396,719
2025-07-072,250.002,250.002,215.002,225.002,096.396,265
2025-07-042,220.002,255.002,210.002,255.002,124.6510,757
2025-07-032,250.002,295.002,220.002,220.002,091.689,502
2025-07-022,220.002,275.002,220.002,250.002,119.943,354
2025-07-012,280.002,295.002,220.002,220.002,091.685,845
2025-06-302,295.002,295.002,240.002,280.002,148.2117,513
2025-06-272,265.002,300.002,255.002,300.002,167.0514,031
2025-06-262,280.002,280.002,245.002,280.002,072.8315,517
2025-06-252,290.002,295.002,255.002,280.002,072.839,388
2025-06-242,260.002,295.002,245.002,290.002,081.9232,697
2025-06-232,215.002,280.002,215.002,260.002,054.657,827
2025-06-202,270.002,272.002,240.002,265.002,059.2015,190
2025-06-192,270.002,270.002,240.002,260.002,054.655,186
2025-06-182,275.002,275.002,260.002,275.002,068.29842
2025-06-172,265.002,280.002,240.002,275.002,068.294,270
2025-06-162,255.002,275.002,225.002,265.002,059.207,697
2025-06-132,260.002,260.002,200.002,255.002,050.1013,117
2025-06-122,255.002,260.002,235.002,260.002,054.657,674
2025-06-112,240.002,255.002,210.002,255.002,050.105,711
2025-06-102,240.002,240.002,220.002,235.002,031.925,241
2025-06-092,240.002,245.002,220.002,240.002,036.476,110
2025-06-052,240.002,245.002,185.002,220.002,018.286,671
2025-06-042,225.002,225.002,170.002,210.002,009.199,690
2025-06-022,170.002,210.002,145.002,195.001,995.5625,883
2025-05-302,260.002,260.002,175.002,175.001,977.3740,261
2025-05-292,225.002,285.002,225.002,260.002,054.654,759
2025-05-282,270.002,270.002,220.002,245.002,041.0114,487
2025-05-272,290.002,290.002,250.002,270.002,063.7411,793
2025-05-262,320.002,325.002,245.002,290.002,081.9214,416
2025-05-232,325.002,325.002,290.002,320.002,109.203,774
2025-05-222,300.002,345.002,275.002,325.002,113.743,640
2025-05-212,290.002,300.002,265.002,300.002,091.022,220
2025-05-202,310.002,310.002,250.002,295.002,086.475,185
2025-05-192,340.002,345.002,255.002,310.002,100.114,592
2025-05-162,300.002,340.002,245.002,340.002,127.3828,188
2025-05-152,205.002,310.002,205.002,295.002,086.4728,873
2025-05-142,260.002,260.002,210.002,225.002,022.8342,401
2025-05-132,260.002,275.002,225.002,260.002,054.656,458
2025-05-122,280.002,280.002,225.002,275.002,068.298,627
2025-05-092,290.002,290.002,210.002,280.002,072.835,605
2025-05-082,270.002,285.002,260.002,270.002,063.743,798
2025-05-072,260.002,290.002,220.002,270.002,063.745,133
2025-05-022,250.002,260.002,215.002,260.002,054.659,999
2025-04-302,260.002,260.002,225.002,260.002,054.653,256
2025-04-292,245.002,260.002,225.002,260.002,054.652,163
2025-04-282,225.002,245.002,205.002,245.002,041.012,991
2025-04-252,220.002,230.002,165.002,225.002,022.8313,540
2025-04-242,225.002,245.002,195.002,215.002,013.744,501
← NewerPage 6 of 21 · 1,226 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.