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
2025-04-232,210.002,240.002,180.002,225.002,022.8311,487
2025-04-222,195.002,245.002,170.002,215.002,013.747,018
2025-04-212,245.002,250.002,190.002,220.002,018.2813,174
2025-04-182,220.002,260.002,180.002,250.002,045.567,369
2025-04-172,250.002,265.002,215.002,250.002,045.56998
2025-04-162,220.002,265.002,175.002,250.002,045.563,977
2025-04-152,215.002,220.002,190.002,195.001,995.562,315
2025-04-142,265.002,265.002,195.002,220.002,018.281,091
2025-04-112,205.002,220.002,150.002,205.002,004.655,464
2025-04-102,200.002,225.002,175.002,205.002,004.6513,256
2025-04-092,200.002,200.002,145.002,185.001,986.461,866
2025-04-082,210.002,220.002,150.002,150.001,954.647,986
2025-04-072,280.002,280.002,095.002,200.002,000.1015,368
2025-04-042,220.002,280.002,200.002,280.002,072.8316,376
2025-04-032,250.002,250.002,185.002,240.002,036.475,012
2025-04-022,250.002,250.002,135.002,210.002,009.196,420
2025-04-012,245.002,245.002,150.002,240.002,036.473,773
2025-03-312,250.002,250.002,170.002,235.002,031.923,541
2025-03-282,265.002,265.002,180.002,250.002,045.563,416
2025-03-272,260.002,260.002,230.002,255.002,050.10274
2025-03-262,290.002,290.002,230.002,255.002,050.107,248
2025-03-252,290.002,290.002,245.002,255.002,050.10841
2025-03-242,295.002,295.002,240.002,255.002,050.105,990
2025-03-212,225.002,295.002,225.002,250.002,045.564,734
2025-03-202,290.002,290.002,210.002,250.002,045.56771
2025-03-192,295.002,295.002,200.002,290.002,081.921,451
2025-03-182,300.002,300.002,210.002,295.002,086.471,894
2025-03-172,285.002,300.002,250.002,250.002,045.56554
2025-03-142,300.002,300.002,255.002,300.002,091.022,798
2025-03-132,295.002,295.002,240.002,280.002,072.83128
2025-03-122,240.002,295.002,230.002,280.002,072.831,449
2025-03-112,290.002,290.002,230.002,255.002,050.104,366
2025-03-102,275.002,300.002,260.002,290.002,081.922,432
2025-03-072,295.002,305.002,200.002,300.002,091.025,036
2025-03-062,290.002,305.002,285.002,300.002,091.02970
2025-03-052,275.002,310.002,275.002,300.002,091.023,600
2025-03-042,310.002,310.002,275.002,275.002,068.2913,220
2025-02-282,285.002,315.002,210.002,310.002,100.1118,589
2025-02-272,275.002,295.002,230.002,285.002,077.384,486
2025-02-262,275.002,275.002,240.002,250.002,045.564,971
2025-02-252,245.002,285.002,245.002,250.002,045.567,227
2025-02-242,245.002,270.002,190.002,270.002,063.748,215
2025-02-212,235.002,270.002,195.002,260.002,054.655,870
2025-02-202,200.002,270.002,200.002,235.002,031.9212,292
2025-02-192,230.002,260.002,215.002,225.002,022.833,365
2025-02-182,240.002,265.002,225.002,230.002,027.383,133
2025-02-172,220.002,260.002,195.002,255.002,050.103,535
2025-02-142,190.002,260.002,180.002,220.002,018.2812,040
2025-02-132,210.002,210.002,160.002,190.001,991.019,341
2025-02-122,210.002,220.002,190.002,215.002,013.742,333
2025-02-112,215.002,215.002,190.002,210.002,009.196,752
2025-02-102,190.002,220.002,175.002,215.002,013.742,717
2025-02-072,200.002,220.002,180.002,215.002,013.746,208
2025-02-062,200.002,220.002,185.002,220.002,018.285,458
2025-02-052,155.002,200.002,155.002,200.002,000.105,030
2025-02-042,125.002,185.002,125.002,185.001,986.461,332
2025-02-032,165.002,175.002,100.002,165.001,968.284,790
2025-01-312,180.002,190.002,115.002,180.001,981.924,783
2025-01-242,195.002,195.002,150.002,180.001,981.925,876
2025-01-232,150.002,205.002,120.002,195.001,995.563,814
← NewerPage 7 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.